Silver Spring Networks Inc $11.24

down -0.37


25/7/2014 04:03 PM  |  NYSE : SSNI  
Industries : Computer Hardware / Computer Based Systems
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSNI historical data

Date Open High Low Close Volume
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
6/11/201413.7513.8713.5613.76149,955
6/10/201413.4813.7613.3213.70255,441
6/9/201412.8813.5512.6313.47299,076
6/6/201413.0313.1412.8213.05170,529
6/5/201411.9313.0011.9312.99298,063
6/4/201411.7712.0411.6211.89189,946
6/3/201411.5411.8311.3611.82224,821
6/2/201412.1212.1511.4411.60233,763
5/30/201412.2012.2011.9012.15148,725
5/29/201412.0612.3911.9712.15216,004
5/28/201412.1912.6411.9412.06328,453
5/27/201412.0012.0311.8411.97147,518
5/23/201411.7412.0611.6511.92118,816
5/22/201411.5511.8111.4711.76176,901
5/21/201411.3511.5511.2911.54260,606
5/20/201411.3111.3811.2011.32251,108
5/19/201411.0011.2810.9611.26186,035
5/16/201410.9411.1110.6311.06210,355
5/15/201410.9511.0110.6710.91348,828
5/14/201411.0711.1910.9010.95179,843
5/13/201411.2111.3111.1211.13242,185
5/12/201411.0811.4410.9911.25419,979
5/9/201410.8011.0410.4210.97278,311
5/8/201410.4511.1910.2010.801,529,209
5/7/201414.0314.189.7510.532,759,824
5/6/201415.3415.6215.0615.32240,536
5/5/201415.3315.5614.9815.41171,260
5/2/201414.8315.4314.8315.37109,049
5/1/201414.9715.0014.6014.86125,180
4/30/201414.4715.1314.4714.98294,115
4/29/201414.9515.2814.5014.53311,490
4/28/201415.9716.1014.7814.90296,782
4/25/201415.9916.0915.7415.93227,069
4/24/201416.0216.3915.8116.20113,912
4/23/201415.9316.1315.6315.90200,825
4/22/201415.6716.2615.5715.98125,014
4/21/201415.7115.7815.3015.61146,629
4/17/201415.2815.6715.0015.66172,966
4/16/201414.3515.3514.2515.25243,445
4/15/201414.5014.6414.1014.34388,176
4/14/201414.7314.7414.4114.52191,315
4/11/201414.7515.2214.4814.50364,282
4/10/201415.3015.3914.7614.90248,558
4/9/201415.3815.5015.2215.40200,466
4/8/201415.2415.5015.1515.30306,453
4/7/201415.5015.6215.1015.35220,513
4/4/201416.6016.6015.3515.50381,052
4/3/201417.1117.1116.3516.50155,072
4/2/201417.0817.3716.8117.05144,270
4/1/201417.1117.2716.7517.11214,110
3/31/201417.5117.7317.2217.38152,716
3/28/201417.0417.4716.7617.43543,090
3/27/201416.7717.1016.6317.02170,164
3/26/201416.5916.9916.3916.75386,363
3/25/201416.7316.8616.3816.44189,583
3/24/201416.8116.9216.5016.64277,768
3/21/201417.1717.3216.7116.74137,387
3/20/201417.5517.6717.0217.08150,745
3/19/201417.8517.8517.4217.64127,478
3/18/201417.0417.9917.0417.89329,161
3/17/201417.2717.5316.9117.05136,851
3/14/201417.0117.2916.8917.14193,545
3/13/201417.4617.5916.8916.96299,952
3/12/201416.8917.4416.7017.34317,631
3/11/201416.9117.0316.6016.70143,985
3/10/201416.8717.1416.7816.87255,107
3/7/201417.1117.1316.7117.03232,641
3/6/201416.6917.5016.5517.09330,637
3/5/201416.5916.7016.2516.54358,012
Trading Center