$8.10 -0.01 (%) Silver Spring Networks Inc - NYSE

Dec. 19, 2014 | 10:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSNI historical data

Date Open High Low Close Volume
12/18/20148.178.287.988.11357,224
12/17/20147.638.157.588.09337,673
12/16/20147.737.947.577.59318,217
12/15/20147.837.997.647.74269,026
12/12/20147.817.927.707.73254,667
12/11/20148.188.227.867.90501,640
12/10/20148.048.187.938.10706,864
12/9/20147.218.147.198.11510,588
12/8/20147.377.677.207.42547,288
12/5/20147.157.467.107.42289,448
12/4/20147.257.327.107.12199,653
12/3/20147.217.387.147.27465,541
12/2/20146.907.266.907.23416,153
12/1/20147.147.156.906.90423,643
11/28/20147.297.347.107.17161,801
11/26/20146.977.406.977.28307,854
11/25/20147.187.216.976.98326,175
11/24/20147.317.396.957.12648,266
11/21/20147.817.817.287.30469,486
11/20/20147.357.687.327.66304,529
11/19/20147.507.587.357.36208,188
11/18/20147.617.857.487.55272,204
11/17/20148.018.137.607.61385,511
11/14/20147.888.067.758.05450,195
11/13/20147.908.077.787.90415,632
11/12/20147.638.047.637.93419,938
11/11/20147.577.857.307.70749,085
11/10/20147.787.787.477.61406,718
11/7/20147.597.867.377.731,012,839
11/6/20149.209.427.307.641,250,892
11/5/20149.299.298.688.85418,468
11/4/20149.279.359.179.23121,952
11/3/20149.579.819.239.29211,358
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
  • Showing 1-100 of 448 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center