Silver Spring Networks, Inc. Historical Stock Prices

SSNI 
$12.705
*  
0.155
1.21%
Get SSNI Alerts
*Delayed - data as of Jul. 10, 2014 15:28 ET  -  Find a broker to begin trading SSNI now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    SSNI Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
15:28  12.85  13.18  12.56  12.705 172,182
07/09/2014 12.79 13.25 12.79 12.86 146,828
07/08/2014 12.95 13.21 12.65 12.79 253,790
07/07/2014 13.24 13.325 13 13 145,568
07/03/2014 13.4 13.4 13.14 13.3 67,618
07/02/2014 13.81 13.99 13.36 13.39 181,268
07/01/2014 13.36 14.01 13.3 13.85 296,455
06/30/2014 12.88 13.48 12.88 13.33 304,219
06/27/2014 13.3 13.44 12.8196 13.05 2,640,613
06/26/2014 13.43 13.75 13.25 13.32 268,871
06/25/2014 13.78 13.91 12.95 13.4 418,974
06/24/2014 13.76 14.1 13.67 13.84 305,288
06/23/2014 13.93 13.975 13.74 13.77 246,115
06/20/2014 13.76 14.04 13.62 13.97 216,102
06/19/2014 14.04 14.19 13.53 13.74 172,784
06/18/2014 13.73 14.08 13.54 14.01 328,728
06/17/2014 13.43 13.82 13.41 13.7 457,583
06/16/2014 13.28 13.74 13.2 13.52 687,841
06/13/2014 13.47 13.47 12.99 13.26 250,918
06/12/2014 13.72 13.74 13.27 13.41 130,646
06/11/2014 13.75 13.87 13.56 13.76 149,955
06/10/2014 13.48 13.76 13.32 13.7 255,441
06/09/2014 12.88 13.55 12.63 13.47 299,076
06/06/2014 13.03 13.144 12.82 13.05 170,529
06/05/2014 11.93 13 11.93 12.99 298,063
06/04/2014 11.77 12.04 11.62 11.89 189,946
06/03/2014 11.54 11.83 11.36 11.82 224,821
06/02/2014 12.12 12.146 11.4401 11.6 233,763
05/30/2014 12.2 12.2 11.9 12.15 148,725
05/29/2014 12.06 12.39 11.97 12.15 216,004
05/28/2014 12.19 12.64 11.94 12.06 328,453
05/27/2014 12 12.03 11.84 11.97 147,518
05/23/2014 11.74 12.06 11.65 11.92 118,816
05/22/2014 11.55 11.81 11.47 11.76 176,901
05/21/2014 11.35 11.55 11.29 11.54 260,606
05/20/2014 11.31 11.38 11.2 11.32 251,108
05/19/2014 11 11.28 10.96 11.26 186,035
05/16/2014 10.94 11.11 10.63 11.06 210,355
05/15/2014 10.95 11.01 10.67 10.91 348,828
05/14/2014 11.07 11.19 10.9 10.95 179,843
05/13/2014 11.21 11.31 11.12 11.13 242,185
05/12/2014 11.08 11.44 10.9901 11.25 419,754
05/09/2014 10.8 11.04 10.42 10.97 278,311
05/08/2014 10.45 11.19 10.2 10.8 1,529,093
05/07/2014 14.03 14.18 9.754 10.53 2,758,324
05/06/2014 15.34 15.62 15.06 15.32 240,334
05/05/2014 15.33 15.56 14.975 15.41 171,260
05/02/2014 14.83 15.43 14.83 15.37 109,049
05/01/2014 14.97 15 14.6 14.86 125,180
04/30/2014 14.47 15.13 14.47 14.98 294,113
04/29/2014 14.95 15.28 14.5 14.53 311,490
04/28/2014 15.97 16.1 14.78 14.9 296,782
04/25/2014 15.99 16.0899 15.74 15.93 227,069
04/24/2014 16.02 16.39 15.81 16.2 113,912
04/23/2014 15.93 16.13 15.6325 15.9 200,825
04/22/2014 15.67 16.26 15.57 15.98 125,014
04/21/2014 15.71 15.78 15.3 15.61 146,629
04/17/2014 15.28 15.667 15 15.66 172,966
04/16/2014 14.35 15.35 14.25 15.25 243,445
04/15/2014 14.5 14.64 14.1 14.34 388,176
04/14/2014 14.73 14.7399 14.41 14.52 191,315
04/11/2014 14.75 15.22 14.478 14.5 364,282
04/10/2014 15.3 15.39 14.76 14.9 248,558
04/09/2014 15.38 15.5 15.22 15.4 200,466
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?