Silver Spring Networks, Inc. Historical Stock Prices

SSNI 
$10.04
*  
0.17
1.67%
Get SSNI Alerts
*Delayed - data as of Aug. 20, 2014  -  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 for next time

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

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  10.19  10.19  9.95  10.04 132,653
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
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
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?