Historical Stock Prices

SSNI 
$9.8
*  
0.08
0.82%
Get SSNI Alerts
*Delayed - data as of May 1, 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 01-FEB-2015 TO 01-MAY-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.
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
04/29/2015 10.4 10.434 10.14 10.16 97,531
04/28/2015 10.26 10.45 10.04 10.35 143,690
04/27/2015 10.33 10.39 10.01 10.24 199,830
04/24/2015 10.33 10.41 10.18 10.26 193,085
04/23/2015 10 10.45 10 10.33 503,671
04/22/2015 9.8 10.07 9.8 10.01 131,748
04/21/2015 9.94 10.05 9.78 9.8 165,891
04/20/2015 9.74 9.918 9.67 9.7 115,874
04/17/2015 9.9 10.06 9.48 9.67 224,950
04/16/2015 9.7 10.06 9.7 9.99 267,836
04/15/2015 9.8 9.862 9.68 9.75 104,707
04/14/2015 9.36 9.75 9.36 9.73 118,656
04/13/2015 9.43 9.49 9.35 9.35 40,407
04/10/2015 9.35 9.5 9.23 9.42 78,245
04/09/2015 9.11 9.35 9.11 9.34 172,107
04/08/2015 9.14 9.2297 8.985 9.1 80,711
04/07/2015 9 9.32 8.955 9.14 177,111
04/06/2015 8.9 9.08 8.9 8.99 172,055
04/02/2015 9.01 9.0381 8.92 8.95 79,509
04/01/2015 8.91 9.05 8.68 9.04 254,592
03/31/2015 9.1 9.13 8.75 8.94 158,712
03/30/2015 9.16 9.24 9.08 9.16 173,221
03/27/2015 9.3 9.42 9.08 9.14 128,050
03/26/2015 9.29 9.42 9.13 9.31 139,215
03/25/2015 10.21 10.5 9.3101 9.35 421,582
03/24/2015 9.81 10.24 9.72 10.17 494,453
03/23/2015 9.75 9.97 9.63 9.81 125,207
03/20/2015 9.84 9.9 9.64 9.75 330,302
03/19/2015 9.77 9.84 9.7101 9.77 129,793
03/18/2015 9.81 9.95 9.8 9.86 243,507
03/17/2015 9.76 9.89 9.64 9.81 103,962
03/16/2015 9.79 9.82 9.63 9.78 139,285
03/13/2015 9.95 9.95 9.6 9.76 90,324
03/12/2015 9.78 9.95 9.75 9.95 126,553
03/11/2015 9.62 9.73 9.55 9.71 141,316
03/10/2015 9.62 9.66 9.54 9.6 159,607
03/09/2015 9.9 9.95 9.69 9.72 126,937
03/06/2015 9.84 9.93 9.73 9.9 164,250
03/05/2015 9.95 9.95 9.8 9.95 140,206
03/04/2015 9.79 9.95 9.66 9.94 208,091
03/03/2015 9.95 9.97 9.82 9.83 146,085
03/02/2015 9.81 10 9.63 9.95 207,955
02/27/2015 9.95 9.99 9.83 9.84 231,491
02/26/2015 9.91 9.97 9.87 9.94 343,769
02/25/2015 9.87 9.95 9.77 9.95 246,811
02/24/2015 9.92 10.08 9.79 9.9 222,494
02/23/2015 9.89 9.98 9.665 9.94 226,810
02/20/2015 9.9 10.04 9.81 9.96 263,847
02/19/2015 9.78 10.04 9.74 9.9 227,108
02/18/2015 9.04 9.9301 9.01 9.81 546,170
02/17/2015 8.98 9.35 8.96 9.11 324,930
02/13/2015 8.81 9.19 8.8008 9.15 387,633
02/12/2015 8.7 8.95 8.65 8.79 350,358
02/11/2015 8.42 8.81 8.42 8.65 425,694
02/10/2015 7.45 8.54 7.45 8.48 1,108,234
02/09/2015 7.27 7.47 7.16 7.23 268,506
02/06/2015 7.68 7.791 7.34 7.46 309,395
02/05/2015 7.88 8 7.75 7.87 198,164
02/04/2015 7.64 7.91 7.64 7.87 302,186
02/03/2015 7.4 7.73 7.4 7.64 249,360
02/02/2015 7.15 7.42 7.1 7.4 206,949
*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?