SNSS

Historical Stock Prices

$2.47
*  
0.03
1.23%
Get SNSS Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading SNSS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 2.42 2.5 2.36 2.47 532,552
03/26/2015 2.53 2.53 2.37 2.44 841,065
03/25/2015 2.62 2.65 2.41 2.52 998,379
03/24/2015 2.6 2.6799 2.54 2.62 1,642,658
03/23/2015 2.59 2.63 2.53 2.59 618,304
03/20/2015 2.67 2.69 2.52 2.6 1,789,316
03/19/2015 2.42 2.74 2.36 2.64 4,321,518
03/18/2015 2.39 2.43 2.3 2.42 480,395
03/17/2015 2.41 2.45 2.35 2.39 522,515
03/16/2015 2.44 2.47 2.38 2.43 1,052,493
03/13/2015 2.29 2.45 2.27 2.41 1,561,381
03/12/2015 2.33 2.33 2.15 2.32 730,016
03/11/2015 2.19 2.24 2.16 2.18 494,437
03/10/2015 2.18 2.32 2.12 2.2 600,928
03/09/2015 2.27 2.27 2.16 2.19 556,394
03/06/2015 2.3 2.35 2.225 2.26 1,023,453
03/05/2015 2.18 2.35 2.14 2.29 1,140,270
03/04/2015 2.1 2.19 2.04 2.16 570,939
03/03/2015 2.21 2.25 1.9 2.1 1,276,084
03/02/2015 2.22 2.3 2.2 2.21 786,982
02/27/2015 2.22 2.28 2.21 2.22 540,545
02/26/2015 2.31 2.34 2.21 2.22 956,940
02/25/2015 2.32 2.39 2.25 2.32 629,336
02/24/2015 2.37 2.398 2.27 2.32 878,772
02/23/2015 2.36 2.42 2.34 2.35 378,985
02/20/2015 2.41 2.44 2.31 2.35 505,355
02/19/2015 2.4 2.49 2.36 2.38 689,440
02/18/2015 2.24 2.5 2.24 2.39 1,506,274
02/17/2015 2.3 2.38 2.2075 2.23 927,678
02/13/2015 2.29 2.292 2.23 2.28 395,587
02/12/2015 2.25 2.29 2.22 2.27 533,224
02/11/2015 2.26 2.31 2.21 2.23 531,275
02/10/2015 2.38 2.4 2.21 2.26 1,079,281
02/09/2015 2.39 2.44 2.315 2.33 693,477
02/06/2015 2.45 2.53 2.37 2.39 644,919
02/05/2015 2.44 2.5 2.43 2.45 660,783
02/04/2015 2.41 2.47 2.29 2.45 587,801
02/03/2015 2.42 2.49 2.37 2.45 699,145
02/02/2015 2.39 2.44 2.35 2.41 928,693
01/30/2015 2.3 2.43 2.29 2.36 599,979
01/29/2015 2.315 2.36 2.2 2.34 753,707
01/28/2015 2.39 2.39 2.26 2.3 637,496
01/27/2015 2.32 2.43 2.31 2.37 664,100
01/26/2015 2.22 2.36 2.18 2.36 699,673
01/23/2015 2.1 2.23 2.07 2.2 1,137,871
01/22/2015 2.38 2.4 2.12 2.13 2,417,702
01/21/2015 2.46 2.51 2.32 2.33 880,798
01/20/2015 2.5 2.5 2.31 2.46 1,505,413
01/16/2015 2.38 2.51 2.36 2.42 1,245,490
01/15/2015 2.57 2.6 2.33 2.36 1,532,363
01/14/2015 2.69 2.74 2.52 2.57 1,716,279
01/13/2015 2.87 2.94 2.7 2.76 1,916,396
01/12/2015 2.72 2.88 2.65 2.83 2,305,893
01/09/2015 2.76 2.8 2.69 2.75 1,105,150
01/08/2015 2.75 2.8 2.65 2.74 4,223,082
01/07/2015 2.54 2.78 2.51 2.695 1,675,242
01/06/2015 2.8 2.8 2.48 2.51 1,847,337
01/05/2015 2.72 2.81 2.63 2.66 1,096,606
01/02/2015 2.55 2.77 2.55 2.75 1,200,003
12/31/2014 2.54 2.575 2.48 2.55 864,634
12/30/2014 2.49 2.58 2.4835 2.52 546,557
12/29/2014 2.57 2.61 2.46 2.53 513,624
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?