SilverSun Technologies Historical Data - SSNT

SSNT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 3.2595 -0.02 -0.63% 3.33 3.33 3.1203 19,290
Jan 16 2020 3.28 -0.01 -0.3% 3.2556 3.3133 3.178 15,597
Jan 15 2020 3.2898 0.01 0.36% 3.33 3.3821 3.25 21,786
Jan 14 2020 3.278 0.14 4.39% 3.14 3.305 3.14 13,819
Jan 13 2020 3.14 -0.31 -8.99% 3.34 3.5199 3.14 29,802
Jan 10 2020 3.45 0.09 2.68% 3.36 3.45 3.30 20,138
Jan 09 2020 3.36 -0.31 -8.45% 3.44 3.6341 3.35 28,785
Jan 08 2020 3.67 -0.49 -11.82% 4.14 4.14 3.47 77,326
Jan 07 2020 4.162 -0.10 -2.3% 4.30 4.30 3.68 41,791
Jan 06 2020 4.26 -0.41 -8.78% 4.34 4.62 4.00 244,520
Jan 03 2020 4.67 0.22 4.94% 4.59 4.815 4.5214 97,608
Jan 02 2020 4.45 0.10 2.3% 4.44 4.78 4.00 148,021
Jan 01 2020 4.35 0.00 +0.00% 4.19 4.4576 4.19 0
Dec 31 2019 4.35 0.15 3.57% 4.19 4.4576 4.19 44,135
Dec 30 2019 4.20 0.20 5.0% 4.25 4.2954 4.11 76,245
Dec 27 2019 4.00 -0.06 -1.48% 4.26 4.26 3.875 99,248
Dec 26 2019 4.06 0.17 4.37% 4.14 4.49 3.95 341,189
Dec 25 2019 3.89 0.00 +0.00% 3.75 3.94 3.6005 0
Dec 24 2019 3.89 0.51 14.97% 3.75 3.94 3.6005 147,308
Dec 23 2019 3.3834 -0.05 -1.36% 3.35 3.4237 3.35 2,314
Dec 20 2019 3.43 0.06 1.78% 3.43 3.43 3.43 139
Dec 19 2019 3.37 -0.02 -0.59% 3.31 3.43 3.31 2,384
Dec 18 2019 3.39 0.00 -0.07% 3.43 3.43 3.31 7,396
Dec 17 2019 3.3924 -0.02 -0.52% 3.31 3.4239 3.31 3,264
Dec 16 2019 3.41 -0.13 -3.62% 3.40 3.5127 3.3266 6,486
Dec 13 2019 3.5379 0.07 1.96% 3.45 3.57 3.42 815
Dec 12 2019 3.47 -0.13 -3.61% 3.4781 3.57 3.46 2,096
Dec 11 2019 3.60 0.09 2.56% 3.4965 3.63 3.4501 1,741
Dec 10 2019 3.51 -0.02 -0.43% 3.60 3.6128 3.51 1,783
Dec 09 2019 3.5252 -0.07 -1.91% 3.5323 3.55 3.5252 1,871
Dec 06 2019 3.594 0.03 0.96% 3.5757 3.6724 3.55 7,127
Dec 05 2019 3.56 -0.08 -2.2% 3.63 3.63 3.56 6,850
Dec 04 2019 3.64 0.00 0.0% 3.61 3.6518 3.53 8,982
Dec 03 2019 3.64 0.07 1.96% 3.6414 3.68 3.61 6,090
Dec 02 2019 3.57 0.05 1.3% 3.62 3.69 3.57 2,425
Nov 29 2019 3.5241 0.16 4.88% 3.35 3.5241 3.35 10,796
Nov 28 2019 3.36 0.00 +0.00% 3.31 3.39 3.3007 0
Nov 27 2019 3.36 0.05 1.51% 3.31 3.39 3.3007 21,246
Nov 26 2019 3.31 -0.02 -0.6% 3.32 3.4305 3.31 8,902
Nov 25 2019 3.33 -0.03 -1.03% 3.31 3.50 3.31 24,623
Nov 22 2019 3.3648 0.03 1.05% 3.31 3.39 3.31 496
Nov 21 2019 3.33 -0.07 -2.06% 3.3278 3.33 3.32 3,431
Nov 20 2019 3.40 0.10 2.97% 3.32 3.41 3.30 11,371
Nov 19 2019 3.302 -0.04 -1.1% 3.30 3.3869 3.30 20,087
Nov 18 2019 3.3388 -0.06 -1.8% 3.31 3.424 3.31 3,052
Nov 15 2019 3.40 0.10 3.03% 3.3656 3.4199 3.2879 6,747
Nov 14 2019 3.30 -0.01 -0.3% 3.50 3.50 3.30 1,116
Nov 13 2019 3.31 -0.10 -2.93% 3.40 3.40 3.25 18,683
Nov 12 2019 3.41 -0.02 -0.6% 3.40 3.89 3.35 189,693
Nov 11 2019 3.4305 0.03 0.88% 3.4294 3.47 3.40 14,388
Nov 08 2019 3.4005 -0.02 -0.57% 3.40 3.55 3.40 7,780
Nov 07 2019 3.42 -0.01 -0.15% 3.4263 3.60 3.42 19,778
Nov 06 2019 3.425 -0.09 -2.42% 3.50 3.58 3.40 18,468
Nov 05 2019 3.51 -0.09 -2.5% 3.58 3.64 3.51 8,651
Nov 04 2019 3.60 0.00 0.0% 3.64 3.68 3.59 14,931
Nov 01 2019 3.60 0.00 +0.00% 3.63 3.6321 3.56 0
Nov 01 2019 3.60 -0.02 -0.55% 3.63 3.6321 3.56 4,836
Oct 31 2019 3.62 0.02 0.56% 3.63 3.63 3.58 13,210
Oct 30 2019 3.60 -0.04 -0.99% 3.69 3.692 3.56 22,604
Oct 29 2019 3.636 -0.12 -3.17% 3.65 3.72 3.60 12,709
Oct 28 2019 3.755 0.09 2.6% 3.72 3.84 3.63 8,238
Oct 25 2019 3.66 0.05 1.39% 3.57 3.73 3.57 32,968
Oct 24 2019 3.61 -0.04 -1.1% 3.6978 3.77 3.60 18,045
Oct 23 2019 3.65 0.04 1.11% 3.61 3.69 3.61 3,073
Oct 22 2019 3.61 -0.18 -4.75% 3.69 3.7885 3.56 14,651
Oct 21 2019 3.79 0.15 4.12% 3.74 3.79 3.6146 6,339


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.