$11.73 +0.58 (%) Silver Spring Networks Inc - NYSE

Aug. 28, 2015 | 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
8/28/201511.0711.8011.0711.73244,523
8/27/201511.0511.3311.0211.15327,652
8/26/201510.7411.0110.5710.98203,071
8/25/201511.6011.6310.7910.80237,446
8/24/201511.3411.8811.1011.26312,790
8/21/201512.2312.5511.8712.06273,389
8/20/201512.5112.6712.3612.44239,253
8/19/201513.1913.2612.5012.66238,839
8/18/201513.5213.5313.0213.27300,872
8/17/201514.0914.1713.4013.56443,844
8/14/201513.2114.3013.2114.25493,243
8/13/201513.3813.5313.1013.25277,272
8/12/201512.8213.5112.6713.37392,572
8/11/201513.1313.2812.6612.89313,424
8/10/201513.3013.6213.1213.28261,057
8/7/201512.7313.8112.7213.31660,279
8/6/201512.2213.1211.8312.77939,628
8/5/201511.0211.4211.0211.10322,255
8/4/201510.8311.1010.7710.97156,976
8/3/201511.2011.2710.6410.82261,590
7/31/201511.2911.4911.0611.20154,434
7/30/201511.0211.3610.7911.3179,975
7/29/201511.2211.2511.0611.0982,554
7/28/201511.2511.3110.6411.22223,951
7/27/201511.0411.0610.7711.03139,837
7/24/201511.2111.3610.9311.10162,490
7/23/201511.4111.6011.1511.2780,178
7/22/201511.3011.5611.1311.37113,938
7/21/201511.1111.4911.1111.40169,881
7/20/201511.8711.8711.0511.11638,925
7/17/201511.9212.0011.7411.78285,417
7/16/201511.9412.2511.7711.89166,173
7/15/201512.2812.3011.8611.89137,149
7/14/201512.3312.5812.3112.31101,320
7/13/201512.2212.4112.1112.33109,902
7/10/201512.2812.5512.1612.17207,623
7/9/201512.0812.4712.0812.08231,021
7/8/201512.0012.2111.8411.89144,350
7/7/201512.1012.2211.5412.13233,455
7/6/201512.1012.2611.7712.09246,231
7/2/201512.8412.8412.2312.23188,149
7/1/201512.5312.7612.3512.72258,899
6/30/201512.6112.7012.1912.41346,667
6/29/201512.8012.8912.2212.46524,781
6/26/201513.0113.5012.4312.97355,015
6/25/201513.1213.2512.6612.97483,722
6/24/201514.4014.4213.0413.07653,934
6/23/201514.9214.9814.2014.42529,494
6/22/201513.8615.2013.7514.93634,276
6/19/201513.6513.8813.4513.81487,981
6/18/201513.7113.9713.5413.59796,435
6/17/201513.8513.8813.4213.45247,472
6/16/201513.9114.3513.6113.75440,741
6/15/201513.1014.1413.1013.91629,979
6/12/201513.1013.3513.1013.16143,651
6/11/201513.1313.3513.0813.20131,272
6/10/201513.1513.2813.0313.15174,287
6/9/201513.1313.1512.9913.06152,113
6/8/201513.3013.4513.0213.09167,553
6/5/201513.1413.3813.0113.30237,571
6/4/201513.6613.6612.9313.24309,794
6/3/201513.5913.8713.4313.78296,325
6/2/201513.5513.6413.3113.52287,551
6/1/201513.6914.1913.5013.57632,281
5/29/201513.3713.7513.3713.67601,140
5/28/201513.0913.4613.0313.30288,441
5/27/201513.1113.1812.8513.09237,857
5/26/201513.0213.2112.8513.05265,824
5/22/201513.1013.3613.0113.14172,453
5/21/201513.1013.2413.0013.16245,215
5/20/201513.1413.3313.0213.09281,097
5/19/201513.5113.5612.9713.13302,193
5/18/201513.5913.9813.4313.48362,733
5/15/201513.0013.8813.0013.66632,522
5/14/201511.9413.0811.8513.03572,606
5/13/201511.9112.0411.8311.90323,007
5/12/201511.6811.9911.5911.96304,653
5/11/201511.8912.1811.7011.77494,925
5/8/201511.3112.0110.6511.951,422,725
5/7/20159.709.999.679.79215,730
5/6/20159.499.809.469.76158,433
5/5/20159.629.629.329.48196,337
5/4/20159.859.919.679.72117,424
5/1/20159.709.999.569.80178,138
4/30/201510.0510.129.629.72194,462
4/29/201510.4010.4310.1410.1697,531
4/28/201510.2610.4510.0410.35143,690
4/27/201510.3310.3910.0110.24199,830
4/24/201510.3310.4110.1810.26193,085
4/23/201510.0010.4510.0010.33503,671
4/22/20159.8010.079.8010.01131,748
4/21/20159.9410.059.789.80165,891
4/20/20159.749.929.679.70115,874
4/17/20159.9010.069.489.67224,950
4/16/20159.7010.069.709.99267,836
4/15/20159.809.869.689.75104,707
4/14/20159.369.759.369.73118,656
4/13/20159.439.499.359.3540,407
4/10/20159.359.509.239.4278,245
4/9/20159.119.359.119.34172,107
  • Showing 1-100 of 622 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!