SSNT

SilverSun Technologies Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
SilverSun Technologies Inc SSNT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.13 4.28% 3.17 17:00:00
Open Price Low Price High Price Close Price Previous Close
3.15 3.1095 3.18 3.17 3.04
more quote information »

SSNT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.943.182.882.9873,7320.237.82%
1 Month2.9953.182.662.9074,3330.1755.84%
3 Months2.703.892.202.93190,9880.4717.41%
6 Months1.8919.891.724.60429,4471.2867.72%
1 Year3.3119.891.624.56227,909-0.14-4.23%
3 Years4.1819.891.624.34100,791-1.01-24.16%
5 Years4.3019.891.624.3485,216-1.13-26.28%

SSNT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 3.04 0.00 0.0% 3.04 3.04 3.04 0
Nov 25 2020 3.04 0.06 2.01% 3.01 3.13 2.96 126,259
Nov 24 2020 2.98 0.06 2.05% 2.93 3.00 2.91 42,389
Nov 23 2020 2.92 -0.03 -1.02% 2.99 3.07 2.88 79,104
Nov 20 2020 2.95 0.01 0.34% 2.94 2.9944 2.93 47,174
Nov 19 2020 2.94 0.02 0.68% 2.94 2.9899 2.92 25,335
Nov 18 2020 2.92 -0.12 -3.95% 3.10 3.12 2.90 83,666
Nov 17 2020 3.04 0.07 2.36% 3.00 3.14 2.98 128,711
Nov 16 2020 2.97 0.07 2.41% 2.87 3.07 2.8506 132,012
Nov 13 2020 2.90 -0.01 -0.34% 2.91 2.9497 2.82 45,882
Nov 12 2020 2.91 0.08 2.83% 2.89 2.94 2.80 101,054
Nov 11 2020 2.83 -0.03 -1.05% 2.91 2.93 2.80 31,977
Nov 10 2020 2.86 0.01 0.35% 2.82 2.95 2.81 74,571
Nov 09 2020 2.85 0.03 1.06% 2.89 2.946 2.81 48,568
Nov 06 2020 2.82 -0.03 -1.05% 2.85 2.9399 2.81 39,411
Nov 05 2020 2.85 0.03 1.06% 2.87 2.92 2.77 48,195
Nov 04 2020 2.82 0.04 1.44% 2.82 2.87 2.7301 39,249
Nov 03 2020 2.78 0.07 2.58% 2.78 2.8671 2.7153 112,708
Nov 02 2020 2.71 -0.06 -2.17% 2.80 2.8237 2.685 48,615
Oct 30 2020 2.77 -0.17 -5.78% 2.995 2.995 2.66 157,447
Oct 29 2020 2.94 0.01 0.34% 2.85 3.00 2.85 137,635
Oct 28 2020 2.93 -0.28 -8.72% 3.00 3.105 2.81 326,320
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.