SSNT

SilverSun Technologies Historical Data

SSNT Historical Prices

Date Close Change Change (%) Open High Low Volume
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 0.00 +0.00% 2.995 2.995 2.66 0
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
Oct 27 2020 3.21 -0.06 -1.83% 3.15 3.89 3.03 1,461,477
Oct 26 2020 3.27 0.46 16.37% 2.87 3.48 2.81 1,749,451
Oct 23 2020 2.81 -0.17 -5.7% 3.00 3.0567 2.77 224,266
Oct 22 2020 2.98 -0.05 -1.65% 3.03 3.23 2.85 291,507
Oct 21 2020 3.03 0.12 4.12% 2.96 3.75 2.86 1,234,458
Oct 20 2020 2.91 0.11 3.93% 2.80 3.05 2.80 116,179
Oct 19 2020 2.80 -0.15 -5.08% 2.98 2.98 2.7101 138,499
Oct 16 2020 2.95 -0.15 -4.84% 3.04 3.13 2.88 88,061
Oct 15 2020 3.10 0.24 8.39% 2.77 3.49 2.77 504,231
Oct 14 2020 2.86 0.07 2.51% 2.75 2.92 2.71 75,681
Oct 13 2020 2.79 -0.20 -6.69% 3.10 3.10 2.7101 114,105
Oct 12 2020 2.99 0.11 3.82% 2.97 3.40 2.90 527,664
Oct 09 2020 2.88 0.28 10.77% 2.66 3.045 2.6202 320,790
Oct 08 2020 2.60 0.02 0.78% 2.56 2.68 2.55 21,947
Oct 07 2020 2.58 0.00 +0.00% 2.52 2.64 2.52 0
Oct 07 2020 2.58 0.06 2.18% 2.52 2.64 2.52 53,033
Oct 06 2020 2.525 0.05 2.02% 2.47 2.63 2.4127 80,844
Oct 05 2020 2.475 -0.03 -1.0% 2.52 2.57 2.47 48,491
Oct 02 2020 2.50 -0.09 -3.47% 2.58 2.58 2.46 90,767
Oct 01 2020 2.59 -0.06 -2.26% 2.72 2.72 2.51 89,810
Sep 30 2020 2.65 0.04 1.53% 2.60 2.7142 2.51 97,771
Sep 29 2020 2.61 0.05 1.95% 2.50 2.8395 2.47 149,237
Sep 28 2020 2.56 0.02 0.79% 2.56 2.8299 2.46 199,280
Sep 25 2020 2.54 0.07 2.83% 2.60 3.15 2.42 750,400
Sep 24 2020 2.47 0.19 8.33% 2.28 2.60 2.20 227,438
Sep 23 2020 2.28 -0.10 -4.2% 2.36 2.52 2.28 51,118
Sep 22 2020 2.38 0.06 2.59% 2.30 2.3926 2.25 15,522
Sep 21 2020 2.32 0.04 1.75% 2.30 2.37 2.27 27,371
Sep 18 2020 2.28 -0.10 -4.2% 2.40 2.50 2.25 70,258
Sep 17 2020 2.38 -0.17 -6.67% 2.55 2.59 2.38 37,989
Sep 16 2020 2.55 0.05 2.0% 2.51 2.645 2.5025 22,577
Sep 15 2020 2.50 -0.03 -1.19% 2.52 2.60 2.49 25,795
Sep 14 2020 2.53 0.18 7.66% 2.30 2.69 2.30 121,595
Sep 11 2020 2.35 -0.20 -7.84% 2.54 2.544 2.31 70,063
Sep 10 2020 2.55 0.02 0.79% 2.56 2.6746 2.49 30,187
Sep 09 2020 2.53 -0.01 -0.39% 2.55 2.6901 2.53 55,954
Sep 08 2020 2.54 -0.16 -5.93% 2.64 2.70 2.45 105,096
Sep 07 2020 2.70 0.00 +0.00% 2.70 2.88 2.54 0
Sep 04 2020 2.70 -0.08 -2.88% 2.70 2.88 2.54 175,334
Sep 03 2020 2.78 -0.26 -8.55% 3.04 3.138 2.70 157,737
Sep 02 2020 3.04 -0.06 -1.94% 3.10 3.2163 2.96 91,968
Sep 01 2020 3.10 -0.18 -5.49% 3.31 3.35 3.04 141,795
Aug 31 2020 3.28 0.15 4.79% 3.16 3.39 3.15 360,537
Aug 28 2020 3.13 -0.12 -3.77% 3.19 3.5199 2.96 371,697
Aug 27 2020 3.2525 0.20 6.64% 3.03 3.37 2.85 473,426
Aug 26 2020 3.05 0.06 2.01% 2.88 3.16 2.85 139,157


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.