$13.03 +0.08 (%) Silver Spring Networks Inc - New York Stock Exchange, Inc.

May. 23, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSNI historical data

Date Open High Low Close Volume
5/23/201612.9513.1912.8613.03235,360
5/20/201612.8413.0712.8012.95238,516
5/19/201612.8012.9112.6812.76217,740
5/18/201612.7812.9712.6412.89329,463
5/17/201612.8012.9412.7112.89393,014
5/16/201612.2412.9012.2412.81295,973
5/13/201612.4812.6012.0812.24289,077
5/12/201612.6812.8112.4012.50279,580
5/11/201613.1113.2312.6712.68470,160
5/10/201612.5013.3212.1513.09817,044
5/9/201613.4213.5113.0413.43493,541
5/6/201613.6813.8613.1113.38387,884
5/5/201614.0014.0013.6813.72153,976
5/4/201613.8014.0613.6413.90245,732
5/3/201614.0314.2313.8313.83150,070
5/2/201614.1614.3813.9114.24148,558
4/29/201614.0014.2313.9214.05216,891
4/28/201614.2514.4714.0614.08212,595
4/27/201614.1214.3614.0814.29225,569
4/26/201614.1614.3213.8814.25200,994
4/25/201614.0114.3013.9814.08149,701
4/22/201614.4414.6013.7913.99409,661
4/21/201614.5314.7514.5314.72244,473
4/20/201614.4114.5914.3114.46155,615
4/19/201614.5014.5414.3114.38242,387
4/18/201614.2414.4814.1114.44263,929
4/15/201614.2614.3914.2014.29118,327
4/14/201614.3714.3814.1514.33201,233
4/13/201613.9714.4413.9514.33332,262
4/12/201613.9114.0313.7213.87152,985
4/11/201614.0714.0713.7013.94254,257
4/8/201613.8714.0213.7213.97258,667
4/7/201614.2514.2513.5513.67442,577
4/6/201614.7014.7914.3414.46158,464
4/5/201614.7814.7914.5414.58193,883
4/4/201614.7915.0014.6414.93253,355
4/1/201614.5914.7714.2214.75115,229
3/31/201614.7514.8814.5714.75159,841
3/30/201614.6814.8314.4514.71192,260
3/29/201613.8914.6313.6814.61523,942
3/28/201613.7213.8513.5013.69211,055
3/24/201613.2613.7713.1613.62197,622
3/23/201613.8413.8413.3113.32238,232
3/22/201613.8614.0113.7813.90280,450
3/21/201614.2014.2013.7113.97181,147
3/18/201614.1414.3813.9514.22434,332
3/17/201613.5514.4913.3814.05524,506
3/16/201613.0713.7213.0713.55228,336
3/15/201613.6013.6013.2213.26215,392
3/14/201613.4813.9913.4813.64210,883
3/11/201613.5113.7013.4213.53328,939
3/10/201613.6813.7513.0713.33231,946
3/9/201613.3013.6613.1113.65219,240
3/8/201613.5313.6513.2313.28393,530
3/7/201613.1913.7713.1913.61264,857
3/4/201612.9713.5112.9013.23302,620
3/3/201612.7813.0012.5812.97188,930
3/2/201613.0013.0812.7812.84219,282
3/1/201612.4913.2412.4913.02367,467
2/29/201612.5712.9512.5012.50192,500
2/26/201612.8913.2112.5312.62198,708
2/25/201612.3812.9012.3212.85317,780
2/24/201611.8412.3711.7112.28184,670
2/23/201612.0012.2911.9311.99209,933
2/22/201612.1612.2411.9012.13248,801
2/19/201611.9712.1211.8612.05248,360
2/18/201612.2112.2311.8511.99471,530
2/17/201611.2012.4810.8512.34587,426
2/16/201610.7910.9410.3510.90351,536
2/12/201611.0011.1210.5210.69195,027
2/11/201610.5010.9410.3210.90349,522
2/10/201611.2011.2610.3810.68403,168
2/9/201610.5911.379.7111.12690,861
2/8/201610.2010.249.559.74304,451
2/5/201611.1911.2410.1510.34210,342
2/4/201611.0311.3211.0011.28184,725
2/3/201611.1111.1610.7111.07144,500
2/2/201611.0911.2710.9211.00163,887
2/1/201611.3411.3510.9711.25233,671
1/29/201610.9411.4910.9411.45275,781
1/28/201611.1211.1810.8610.91171,379
1/27/201611.3111.4610.9511.02165,287
1/26/201611.0411.4810.8711.41215,939
1/25/201611.5911.6010.9210.97277,252
1/22/201611.3111.7311.3111.66241,083
1/21/201611.4311.5211.0711.10318,831
1/20/201611.1911.5110.7011.42312,292
1/19/201612.0712.2111.3011.37307,154
1/15/201611.7911.9811.5111.91359,762
1/14/201611.6812.2311.3212.16413,887
1/13/201612.0612.2611.5911.66298,331
1/12/201612.5712.7911.9112.10389,191
1/11/201613.1013.4212.2312.43531,207
1/8/201613.8313.9813.1013.13316,249
1/7/201614.0814.2713.7213.79430,096
1/6/201613.9114.4213.7614.36311,543
1/5/201614.1114.4113.7614.09275,922
1/4/201614.3114.3413.4413.78510,404
12/31/201514.4814.6314.1214.41264,723
12/30/201514.6714.9614.3914.44188,390
  • Showing 1-100 of 806 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center