Silver Spring Networks, Inc. Historical Stock Prices

SSNI 
$15.9
*  
0.08
 negative 
0.5%
Get SSNI Alerts
*Delayed - data as of Apr. 23, 2014 
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 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
16:00  15.805  16.13  15.6325  15.90 200,825
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
04/08/2014 15.24 15.5 15.1527 15.3 306,453
04/07/2014 15.5 15.62 15.1 15.35 220,513
04/04/2014 16.6 16.6 15.35 15.5 381,052
04/03/2014 17.11 17.11 16.35 16.5 152,972
04/02/2014 17.08 17.37 16.81 17.05 144,270
04/01/2014 17.11 17.27 16.75 17.11 214,110
03/31/2014 17.51 17.73 17.22 17.38 152,716
03/28/2014 17.04 17.47 16.76 17.43 543,090
03/27/2014 16.77 17.1 16.63 17.02 170,164
03/26/2014 16.59 16.99 16.39 16.75 386,363
03/25/2014 16.73 16.86 16.38 16.44 189,583
03/24/2014 16.81 16.92 16.4999 16.64 277,768
03/21/2014 17.17 17.32 16.71 16.74 137,387
03/20/2014 17.55 17.67 17.02 17.08 150,745
03/19/2014 17.85 17.85 17.42 17.64 127,478
03/18/2014 17.04 17.99 17.04 17.89 329,161
03/17/2014 17.27 17.53 16.91 17.05 136,851
03/14/2014 17.01 17.29 16.89 17.14 193,545
03/13/2014 17.46 17.585 16.89 16.96 299,952
03/12/2014 16.89 17.44 16.7 17.34 317,631
03/11/2014 16.91 17.03 16.6 16.7 143,985
03/10/2014 16.87 17.14 16.78 16.87 255,107
03/07/2014 17.11 17.13 16.71 17.03 232,641
03/06/2014 16.69 17.5 16.55 17.09 330,637
03/05/2014 16.59 16.7 16.25 16.54 358,012
03/04/2014 16.9 17.08 16.6 16.6 375,345
03/03/2014 17.35 17.35 16.69 16.73 312,057
02/28/2014 18.21 18.25 17.53 17.6 373,345
02/27/2014 18.05 18.4 17.97 18 235,689
02/26/2014 18.05 18.34 17.945 18.09 271,375
02/25/2014 18.03 18.2 17.91 18 246,956
02/24/2014 17.65 18.6 17.65 18.03 343,831
02/21/2014 17.87 17.87 17.6 17.66 272,885
02/20/2014 17.77 17.87 17.675 17.84 146,328
02/19/2014 17.64 17.8533 17.64 17.79 134,574
02/18/2014 17.97 18 17.465 17.74 457,921
02/14/2014 17.99 18.09 17.61 18.01 207,590
02/13/2014 17.88 18.14 17.29 18 313,003
02/12/2014 17.2 18.0854 17.01 18.03 920,034
02/11/2014 16.1 17.274 15.48 17.21 1,227,528
02/10/2014 16 16.493 16 16.09 422,159
02/07/2014 15.77 16.28 15.68 15.99 315,934
02/06/2014 15.58 16.14 15.43 15.68 355,533
02/05/2014 15.86 16.07 15.18 15.5 326,095
02/04/2014 16.15 16.28 15.71 15.92 324,106
02/03/2014 17.1 17.13 16 16.14 303,129
01/31/2014 15.92 17.11 15.9 17.05 351,653
01/30/2014 15.89 16.4 15.88 16.01 488,564
01/29/2014 15.87 16.04 15.8 15.86 323,346
01/28/2014 15.89 16.09 15.82 15.89 224,748
01/27/2014 15.94 16.04 15.26 15.84 417,730
01/24/2014 16.2 16.4 15.71 15.96 652,593
01/23/2014 17 17.2 16.15 16.31 699,809
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 your brokers before you trade


Want to trade FX?