SSNT

SilverSun Technologies Historical Data

SSNT Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2021 7.71 0.46 6.34% 8.50 11.00 7.06 13,335,731
Feb 24 2021 7.25 0.60 9.02% 6.51 7.41 6.501 136,697
Feb 23 2021 6.65 -0.74 -10.01% 7.15 7.217 5.6501 304,916
Feb 22 2021 7.39 0.10 1.37% 7.09 7.6689 7.0817 153,416
Feb 19 2021 7.29 0.69 10.45% 6.63 7.35 6.50 239,219
Feb 18 2021 6.60 -0.18 -2.65% 7.00 7.00 6.30 132,776
Feb 17 2021 6.78 0.38 5.94% 6.40 6.85 6.25 179,933
Feb 16 2021 6.40 1.11 20.98% 5.65 6.83 5.60 391,693
Feb 15 2021 5.29 0.00 +0.00% 5.03 5.29 4.9501 0
Feb 12 2021 5.29 0.23 4.55% 5.03 5.29 4.9501 68,489
Feb 11 2021 5.06 -0.04 -0.78% 5.09 5.26 5.02 35,867
Feb 10 2021 5.10 -0.26 -4.85% 5.37 5.55 4.95 69,576
Feb 09 2021 5.36 -0.12 -2.19% 5.53 5.55 5.31 37,093
Feb 08 2021 5.48 0.38 7.45% 5.29 5.55 5.16 107,367
Feb 05 2021 5.10 0.10 2.0% 5.00 5.1599 4.90 57,030
Feb 04 2021 5.00 0.00 0.0% 5.00 5.08 4.90 45,132
Feb 03 2021 5.00 -0.09 -1.77% 5.11 5.20 4.945 44,442
Feb 02 2021 5.09 0.27 5.6% 5.35 5.4429 5.025 88,075
Feb 01 2021 4.82 0.42 9.55% 4.47 4.94 4.465 63,084
Jan 29 2021 4.40 -0.50 -10.2% 4.92 4.95 4.32 89,803
Jan 28 2021 4.90 -0.44 -8.24% 5.21 5.484 4.81 75,148
Jan 27 2021 5.34 -0.35 -6.15% 5.49 5.69 5.25 132,679
Jan 26 2021 5.69 0.07 1.25% 5.78 6.18 5.65 215,805
Jan 25 2021 5.62 1.06 23.25% 4.55 5.63 4.3001 210,836
Jan 22 2021 4.56 0.15 3.4% 4.32 4.62 4.16 192,868
Jan 21 2021 4.41 0.25 6.01% 4.25 4.41 3.90 262,310
Jan 20 2021 4.16 0.45 12.13% 3.74 4.20 3.62 275,867
Jan 19 2021 3.71 0.34 10.09% 3.45 3.79 3.3193 244,902
Jan 18 2021 3.37 0.00 +0.00% 3.47 3.535 3.30 0
Jan 15 2021 3.37 -0.08 -2.32% 3.47 3.535 3.30 103,229
Jan 14 2021 3.45 0.03 0.88% 3.42 3.53 3.34 95,164
Jan 13 2021 3.42 0.19 5.88% 3.27 3.49 3.22 120,849
Jan 12 2021 3.23 0.06 1.89% 3.18 3.2694 3.151 22,622
Jan 11 2021 3.17 -0.18 -5.37% 3.36 3.44 3.17 72,723
Jan 08 2021 3.35 0.05 1.52% 3.35 3.45 3.25 92,456
Jan 08 2021 3.30 0.00 0.0% 3.35 3.35 3.30 9,592
Jan 07 2021 3.30 0.11 3.45% 3.16 3.35 3.16 95,975
Jan 06 2021 3.19 0.04 1.27% 3.15 3.24 3.0809 114,053
Jan 05 2021 3.15 0.16 5.18% 3.01 3.19 2.96 85,839
Jan 04 2021 2.995 0.14 4.72% 3.00 3.05 2.8781 113,005
Jan 01 2021 2.86 0.00 +0.00% 3.04 3.04 2.845 0
Dec 31 2020 2.86 -0.13 -4.35% 3.04 3.04 2.845 118,900
Dec 30 2020 2.99 0.02 0.67% 3.00 3.15 2.98 110,255
Dec 29 2020 2.97 -0.01 -0.34% 2.97 3.08 2.95 210,891
Dec 28 2020 2.98 -0.03 -1.0% 3.05 3.12 2.9701 111,668
Dec 25 2020 3.01 0.00 +0.00% 3.06 3.10 3.00 0
Dec 24 2020 3.01 0.00 +0.00% 3.06 3.10 3.00 0
Dec 24 2020 3.01 -0.04 -1.31% 3.06 3.10 3.00 24,130
Dec 23 2020 3.05 0.00 0.0% 3.08 3.25 3.02 112,558
Dec 22 2020 3.05 -0.20 -6.15% 3.25 3.2503 3.01 148,587
Dec 21 2020 3.25 -0.10 -2.99% 3.37 3.37 3.18 86,972
Dec 18 2020 3.35 -0.27 -7.46% 3.16 3.46 3.10 182,415
Dec 17 2020 3.62 0.08 2.26% 3.55 3.6897 3.55 212,017
Dec 16 2020 3.54 0.02 0.57% 3.55 3.65 3.49 129,482
Dec 15 2020 3.52 0.03 0.86% 3.55 3.56 3.41 198,708
Dec 14 2020 3.49 0.30 9.4% 3.30 3.6022 3.27 232,972
Dec 11 2020 3.19 -0.18 -5.34% 3.29 3.3051 3.18 160,464
Dec 10 2020 3.37 0.42 14.24% 2.95 3.73 2.9374 1,326,317
Dec 09 2020 2.95 -0.08 -2.64% 3.09 3.12 2.95 61,548
Dec 08 2020 3.03 0.03 1.0% 2.98 3.09 2.98 54,927
Dec 07 2020 3.00 0.05 1.69% 2.95 3.05 2.92 60,956
Dec 04 2020 2.95 -0.04 -1.34% 3.05 3.05 2.95 23,546
Dec 03 2020 2.99 0.01 0.33% 2.99 3.07 2.96 30,828
Dec 02 2020 2.9801 0.03 1.02% 2.91 3.0018 2.8635 35,731
Dec 01 2020 2.95 -0.08 -2.64% 3.08 3.0951 2.89 76,582
Nov 30 2020 3.03 -0.14 -4.42% 3.08 3.20 3.00 55,228


Your Recent History
NASDAQ
SSNT
SilverSun ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.