$9.58 +0.06 (%) Silver Spring Networks Inc - NYSE

Oct. 31, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSNI historical data

Date Open High Low Close Volume
10/31/20149.629.869.529.58223,793
10/30/20149.279.609.219.52141,716
10/29/20149.409.499.099.27111,309
10/28/20148.989.458.919.42239,906
10/27/20148.979.078.708.97153,739
10/24/20149.069.148.959.01110,541
10/23/20149.029.218.969.03231,675
10/22/20149.229.318.918.94273,668
10/21/20149.059.298.829.23222,830
10/20/20148.839.388.768.97378,875
10/17/20149.219.288.828.87200,850
10/16/20148.679.458.629.08322,473
10/15/20148.028.847.908.82352,772
10/14/20148.088.247.938.10335,439
10/13/20148.298.357.947.99508,725
10/10/20148.668.698.238.25376,502
10/9/20148.938.968.458.71393,838
10/8/20148.839.188.788.98651,557
10/7/20149.229.539.109.22275,287
10/6/20149.529.529.099.26192,443
10/3/20149.789.919.449.49199,871
10/2/20149.199.519.139.48263,433
10/1/20149.619.689.109.15317,790
9/30/20149.219.719.199.65384,330
9/29/20149.169.459.109.22771,382
9/26/20149.209.369.149.27207,850
9/25/20149.319.399.049.21227,855
9/24/20149.109.389.109.36232,336
9/23/20149.079.199.009.03200,678
9/22/20149.349.388.909.08329,289
9/19/20149.709.889.359.40999,235
9/18/201410.0210.299.619.70542,963
9/17/201410.7711.0210.3210.33435,633
9/16/201411.7911.7910.6110.89476,694
9/15/201412.0912.1711.6611.85413,318
9/12/201412.6312.6311.8912.13354,958
9/11/201411.7712.3511.5812.23489,709
9/10/201410.5611.8310.5411.77643,947
9/9/201410.6210.8010.4710.53201,405
9/8/20149.7510.989.7510.60452,787
9/5/20149.9210.059.689.74190,671
9/4/201410.3610.399.919.95172,081
9/3/201410.6710.8010.3110.33160,262
9/2/201410.4310.5910.4010.59112,642
8/29/201410.1610.4010.0510.39120,679
8/28/201410.1510.2610.0210.15132,032
8/27/201410.4310.5010.1310.1596,843
8/26/201410.3310.5010.2910.47106,610
8/25/201410.3610.5610.3210.33152,408
8/22/201410.2610.3810.1410.33124,880
8/21/201410.0210.309.8210.23235,421
8/20/201410.1610.199.9510.04132,653
8/19/201410.4310.5010.1710.21198,545
8/18/201410.0010.3910.0010.38248,179
8/15/201410.1210.129.759.84263,687
8/14/201410.0010.449.8110.15371,476
8/13/20149.419.619.369.55169,027
8/12/20149.809.909.429.43295,767
8/11/20149.769.949.609.67270,309
8/8/20149.619.849.059.80929,745
8/7/201411.0011.049.609.80777,313
8/6/201410.7311.2410.6811.12373,463
8/5/201410.7010.9910.6210.81128,915
8/4/201410.4810.7810.4610.73197,863
8/1/201410.7210.7710.3610.48214,716
7/31/201411.0011.0610.6610.68192,185
7/30/201410.8711.2210.8511.15209,878
7/29/201411.0011.1810.8010.85260,548
7/28/201411.2211.2310.8711.01160,681
7/25/201411.5011.6111.0911.24281,653
7/24/201411.7411.8111.5511.61236,838
7/23/201411.9611.9711.7011.77134,216
7/22/201411.8012.0711.7211.99185,986
7/21/201411.8211.9011.6311.73234,282
7/18/201411.6812.1011.6811.88304,428
7/17/201412.2312.3611.6411.72324,219
7/16/201412.5312.5312.2212.32118,049
7/15/201412.6612.7712.2112.46161,697
7/14/201412.7812.9312.5712.68138,499
7/11/201412.6812.7812.4712.6889,901
7/10/201412.6513.1812.5612.70212,788
7/9/201412.7913.2512.7912.86146,828
7/8/201412.9513.2112.6512.79253,790
7/7/201413.2413.3313.0013.00145,568
7/3/201413.4013.4013.1413.3067,618
7/2/201413.8113.9913.3613.39181,268
7/1/201413.3614.0113.3013.85296,455
6/30/201412.8813.4812.8813.33304,219
6/27/201413.3013.4412.8213.052,640,613
6/26/201413.4313.7513.2513.32268,871
6/25/201413.7813.9112.9513.40418,974
6/24/201413.7614.1013.6713.84305,288
6/23/201413.9313.9813.7413.77246,115
6/20/201413.7614.0413.6213.97216,102
6/19/201414.0414.1913.5313.74172,784
6/18/201413.7314.0813.5414.01328,728
6/17/201413.4313.8213.4113.70457,583
6/16/201413.2813.7413.2013.52687,841
6/13/201413.4713.4712.9913.26250,918
6/12/201413.7213.7413.2713.41130,646
  • Showing 1-100 of 415 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center