Historical Stock Prices

SSNI 
$11.2
*  
0.11
0.97%
Get SSNI Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading SSNI now
Exchange: NYSE
Industry: Technology
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 30-APR-2015 TO 31-JUL-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.
07/31/2015 11.29 11.49 11.06 11.2 154,434
07/30/2015 11.02 11.3599 10.79 11.31 79,975
07/29/2015 11.22 11.25 11.06 11.09 82,554
07/28/2015 11.25 11.31 10.64 11.22 223,951
07/27/2015 11.04 11.06 10.77 11.03 139,837
07/24/2015 11.21 11.36 10.93 11.1 162,490
07/23/2015 11.41 11.6 11.15 11.27 80,178
07/22/2015 11.3 11.56 11.13 11.37 113,938
07/21/2015 11.11 11.49 11.11 11.4 169,881
07/20/2015 11.87 11.87 11.05 11.11 638,925
07/17/2015 11.92 12 11.74 11.78 285,417
07/16/2015 11.94 12.25 11.77 11.89 166,173
07/15/2015 12.28 12.3 11.86 11.89 137,149
07/14/2015 12.33 12.58 12.31 12.31 101,320
07/13/2015 12.22 12.41 12.11 12.33 109,902
07/10/2015 12.28 12.55 12.16 12.17 207,623
07/09/2015 12.08 12.47 12.08 12.08 231,021
07/08/2015 12 12.21 11.84 11.89 144,350
07/07/2015 12.1 12.22 11.54 12.13 233,455
07/06/2015 12.1 12.26 11.77 12.09 246,231
07/02/2015 12.84 12.84 12.23 12.23 188,149
07/01/2015 12.53 12.76 12.35 12.72 258,899
06/30/2015 12.61 12.7 12.19 12.41 346,667
06/29/2015 12.8 12.89 12.22 12.46 524,781
06/26/2015 13.01 13.5 12.43 12.97 355,015
06/25/2015 13.12 13.25 12.66 12.97 483,722
06/24/2015 14.4 14.42 13.04 13.07 653,934
06/23/2015 14.92 14.98 14.2 14.42 529,494
06/22/2015 13.86 15.2 13.75 14.93 634,276
06/19/2015 13.65 13.88 13.45 13.81 487,981
06/18/2015 13.71 13.97 13.54 13.59 796,435
06/17/2015 13.85 13.875 13.42 13.45 247,472
06/16/2015 13.91 14.35 13.61 13.75 440,741
06/15/2015 13.1 14.14 13.1 13.91 629,979
06/12/2015 13.1 13.35 13.1 13.16 143,651
06/11/2015 13.13 13.35 13.08 13.2 131,272
06/10/2015 13.15 13.28 13.03 13.15 174,287
06/09/2015 13.13 13.15 12.99 13.06 152,013
06/08/2015 13.3 13.45 13.02 13.09 167,553
06/05/2015 13.14 13.38 13.01 13.3 237,571
06/04/2015 13.66 13.66 12.93 13.24 309,794
06/03/2015 13.59 13.87 13.43 13.78 296,325
06/02/2015 13.55 13.64 13.31 13.52 287,551
06/01/2015 13.69 14.19 13.5 13.57 632,281
05/29/2015 13.37 13.75 13.37 13.67 601,140
05/28/2015 13.09 13.455 13.03 13.3 288,441
05/27/2015 13.11 13.175 12.85 13.09 237,857
05/26/2015 13.02 13.21 12.85 13.05 265,824
05/22/2015 13.1 13.36 13.01 13.14 172,453
05/21/2015 13.1 13.24 13 13.16 245,215
05/20/2015 13.14 13.33 13.02 13.09 281,097
05/19/2015 13.51 13.56 12.97 13.13 302,193
05/18/2015 13.59 13.9775 13.43 13.48 362,733
05/15/2015 13 13.88 13 13.66 632,472
05/14/2015 11.94 13.08 11.85 13.03 572,606
05/13/2015 11.91 12.04 11.83 11.9 323,007
05/12/2015 11.68 11.99 11.59 11.96 304,653
05/11/2015 11.89 12.18 11.7 11.77 494,925
05/08/2015 11.31 12.01 10.65 11.95 1,422,725
05/07/2015 9.7 9.99 9.67 9.79 215,730
05/06/2015 9.49 9.8 9.46 9.76 158,433
05/05/2015 9.62 9.62 9.32 9.48 196,337
05/04/2015 9.85 9.91 9.67 9.72 117,424
05/01/2015 9.7 9.99 9.56 9.8 178,138
04/30/2015 10.05 10.122 9.62 9.72 194,462
*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?