Silver Spring Networks, Inc. Historical Stock Prices

SSNI 
$10.01
*  
0.32
3.1%
Get SSNI Alerts
*Delayed - data as of Sep. 18, 2014 9:52 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 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
9:52  10.02  10.29  10  10.01 77,179
09/17/2014 10.77 11.02 10.32 10.33 435,623
09/16/2014 11.79 11.79 10.6101 10.89 476,694
09/15/2014 12.09 12.17 11.66 11.85 413,018
09/12/2014 12.63 12.63 11.89 12.13 354,958
09/11/2014 11.77 12.35 11.5751 12.23 489,709
09/10/2014 10.56 11.825 10.54 11.77 643,947
09/09/2014 10.62 10.8 10.471 10.53 201,405
09/08/2014 9.75 10.98 9.75 10.6 452,787
09/05/2014 9.92 10.05 9.675 9.74 190,671
09/04/2014 10.36 10.39 9.91 9.95 172,081
09/03/2014 10.67 10.8 10.31 10.33 160,262
09/02/2014 10.43 10.59 10.4 10.59 112,642
08/29/2014 10.16 10.4 10.05 10.39 120,679
08/28/2014 10.15 10.26 10.02 10.15 132,032
08/27/2014 10.43 10.5 10.13 10.15 96,843
08/26/2014 10.33 10.5 10.29 10.47 106,610
08/25/2014 10.36 10.56 10.32 10.33 152,408
08/22/2014 10.26 10.38 10.14 10.33 124,880
08/21/2014 10.02 10.3 9.82 10.23 235,421
08/20/2014 10.16 10.19 9.95 10.04 132,653
08/19/2014 10.43 10.5 10.17 10.21 198,545
08/18/2014 10 10.39 10 10.38 248,179
08/15/2014 10.12 10.12 9.75 9.84 263,687
08/14/2014 10 10.44 9.81 10.15 371,476
08/13/2014 9.41 9.605 9.36 9.55 167,927
08/12/2014 9.8 9.9 9.42 9.43 295,767
08/11/2014 9.76 9.94 9.6 9.67 270,309
08/08/2014 9.61 9.84 9.05 9.8 929,745
08/07/2014 11 11.039 9.6 9.8 777,313
08/06/2014 10.73 11.24 10.6845 11.12 373,263
08/05/2014 10.7 10.9855 10.62 10.81 128,915
08/04/2014 10.48 10.78 10.46 10.73 197,863
08/01/2014 10.72 10.77 10.363 10.48 214,716
07/31/2014 11 11.06 10.66 10.68 192,185
07/30/2014 10.87 11.215 10.85 11.15 209,878
07/29/2014 11 11.18 10.8 10.85 260,548
07/28/2014 11.22 11.23 10.87 11.01 160,681
07/25/2014 11.5 11.61 11.09 11.24 281,653
07/24/2014 11.74 11.81 11.55 11.61 236,838
07/23/2014 11.96 11.97 11.7 11.77 134,216
07/22/2014 11.8 12.07 11.72 11.99 185,986
07/21/2014 11.82 11.9 11.63 11.73 234,282
07/18/2014 11.68 12.1 11.68 11.88 304,428
07/17/2014 12.23 12.355 11.64 11.72 324,219
07/16/2014 12.53 12.53 12.22 12.32 118,049
07/15/2014 12.66 12.77 12.2101 12.46 161,697
07/14/2014 12.78 12.93 12.57 12.68 138,499
07/11/2014 12.68 12.775 12.47 12.68 89,901
07/10/2014 12.65 13.18 12.56 12.7 212,788
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
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?