SSNT

SilverSun Technologies Historical Data

SSNT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2021 6.36 -0.24 -3.64% 6.92 6.92 6.2186 55,938
May 12 2021 6.60 -0.66 -9.03% 7.50 7.50 6.5501 85,637
May 11 2021 7.255 -0.40 -5.16% 7.66 7.66 7.10 70,338
May 10 2021 7.65 0.26 3.52% 7.47 7.70 7.41 31,611
May 07 2021 7.39 0.19 2.64% 7.12 7.57 7.12 29,502
May 06 2021 7.20 -0.29 -3.87% 7.54 7.67 7.01 80,623
May 05 2021 7.49 0.31 4.32% 7.18 8.10 7.10 261,891
May 04 2021 7.18 0.28 4.06% 6.83 7.19 6.79 54,993
May 03 2021 6.90 0.19 2.83% 6.82 7.15 6.79 98,274
Apr 30 2021 6.71 0.08 1.21% 6.42 6.89 6.40 145,220
Apr 29 2021 6.63 -0.10 -1.49% 6.84 6.84 6.5101 55,747
Apr 28 2021 6.73 0.06 0.9% 6.68 6.75 6.52 62,617
Apr 27 2021 6.67 0.17 2.62% 6.53 6.89 6.48 26,309
Apr 26 2021 6.50 0.04 0.62% 6.44 6.65 6.44 44,463
Apr 23 2021 6.46 0.11 1.73% 6.31 6.6999 6.31 113,026
Apr 22 2021 6.35 0.11 1.76% 6.26 6.38 6.20 39,613
Apr 21 2021 6.24 -0.11 -1.73% 6.24 6.5699 6.20 189,507
Apr 20 2021 6.35 -0.08 -1.24% 6.39 6.50 5.74 274,621
Apr 19 2021 6.43 -0.29 -4.32% 6.55 6.75 6.211 284,373
Apr 16 2021 6.72 -0.36 -5.08% 6.95 6.99 6.54 241,019
Apr 15 2021 7.08 0.24 3.51% 6.97 7.21 6.79 160,714
Apr 14 2021 6.84 -0.66 -8.8% 7.50 7.50 6.78 292,813
Apr 13 2021 7.50 0.26 3.59% 7.35 7.76 7.24 188,945
Apr 12 2021 7.24 -0.15 -2.03% 7.36 7.60 7.20 192,761
Apr 09 2021 7.39 0.19 2.64% 7.16 7.45 7.10 352,191
Apr 08 2021 7.20 0.01 0.14% 7.25 7.45 7.12 129,096
Apr 07 2021 7.19 -0.78 -9.79% 7.97 8.04 7.1001 445,243
Apr 06 2021 7.97 -0.33 -3.98% 8.35 8.45 7.75 313,484
Apr 05 2021 8.30 -0.05 -0.6% 8.26 8.4992 7.88 378,960
Apr 02 2021 8.35 0.00 +0.00% 7.79 8.35 7.65 0
Apr 01 2021 8.35 0.71 9.29% 7.79 8.35 7.65 470,270
Mar 31 2021 7.64 0.59 8.37% 6.89 7.84 6.755 800,712
Mar 30 2021 7.05 0.52 7.96% 6.75 7.20 6.2101 2,484,641
Mar 29 2021 6.53 -0.16 -2.39% 6.52 6.67 6.30 183,933
Mar 26 2021 6.69 0.15 2.29% 6.30 6.83 6.24 543,825
Mar 25 2021 6.54 0.33 5.31% 6.95 6.95 5.71 3,283,632
Mar 24 2021 6.21 -0.34 -5.19% 6.59 6.59 6.05 422,156
Mar 23 2021 6.55 -0.40 -5.76% 6.95 6.95 6.41 443,603
Mar 22 2021 6.95 0.10 1.46% 6.79 7.45 6.445 3,270,849
Mar 19 2021 6.85 0.23 3.47% 6.67 7.11 6.63 556,928
Mar 18 2021 6.62 -0.37 -5.29% 6.85 7.14 6.60 175,212
Mar 17 2021 6.99 0.15 2.19% 6.75 7.61 6.41 799,239
Mar 16 2021 6.84 0.06 0.88% 6.92 7.24 6.57 756,582
Mar 15 2021 6.78 0.23 3.51% 6.57 6.85 6.405 128,754
Mar 12 2021 6.55 0.11 1.71% 6.41 6.58 6.25 128,982
Mar 11 2021 6.44 0.23 3.7% 6.20 6.60 6.04 267,463
Mar 10 2021 6.21 -0.18 -2.82% 6.40 6.875 6.14 389,755
Mar 09 2021 6.39 0.17 2.73% 6.25 6.50 6.25 214,811
Mar 08 2021 6.22 -0.19 -2.96% 6.50 6.67 6.03 382,902
Mar 05 2021 6.41 -0.25 -3.75% 6.59 6.95 6.2901 1,111,325
Mar 04 2021 6.66 -0.29 -4.17% 7.1046 7.1046 6.00 344,320
Mar 03 2021 6.95 0.55 8.59% 6.23 7.2399 5.8201 636,047
Mar 02 2021 6.40 0.19 3.06% 6.01 6.8299 5.75 390,930
Mar 01 2021 6.21 0.60 10.7% 5.80 6.50 5.78 465,969
Feb 26 2021 5.61 -2.10 -27.24% 7.25 7.71 5.36 1,001,408
Feb 25 2021 7.71 0.46 6.34% 8.50 11.00 7.06 13,336,871
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


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.