SilverSun Technologies Inc (SSNT) Historical Stock Data
14.84 ↑0.88 (6.30%)
As of May 6, 2024, 3:19pm EST.
Historical Data
In the past 30 trading days, SSNT is up 0.21% a day on average. There have been 16 days where SilverSun Technologies Inc closed green and 14 days where SSNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 14.18 | 14.84 | ↑$0.66 (4.65%) | 14.08 | 14.96 | 61.98K |
| 2024-05-03 | 14.37 | 13.96 | ↓$0.41 (-2.85%) | 13.75 | 14.37 | 22.69K |
| 2024-05-02 | 14.25 | 13.98 | ↓$0.27 (-1.89%) | 13.69 | 14.50 | 19.18K |
| 2024-05-01 | 13.68 | 14.21 | ↑$0.53 (3.87%) | 13.68 | 14.40 | 13.72K |
| 2024-04-30 | 14.80 | 14.31 | ↓$0.49 (-3.31%) | 13.69 | 14.80 | 56.57K |
| 2024-04-29 | 14.06 | 15.00 | ↑$0.94 (6.69%) | 14.06 | 15.09 | 47.10K |
| 2024-04-26 | 13.74 | 13.94 | ↑$0.20 (1.46%) | 13.55 | 14.35 | 36.14K |
| 2024-04-25 | 12.92 | 13.43 | ↑$0.51 (3.95%) | 12.90 | 13.55 | 31.15K |
| 2024-04-24 | 13.56 | 12.92 | ↓$0.64 (-4.72%) | 12.80 | 13.56 | 60.65K |
| 2024-04-23 | 13.31 | 13.66 | ↑$0.35 (2.63%) | 13.31 | 14.30 | 12.31K |
| 2024-04-22 | 13.02 | 13.28 | ↑$0.26 (2.00%) | 12.51 | 13.69 | 42.54K |
| 2024-04-19 | 13.64 | 13.17 | ↓$0.47 (-3.45%) | 13.03 | 13.85 | 43.68K |
| 2024-04-18 | 15.61 | 13.80 | ↓$1.81 (-11.60%) | 13.64 | 15.61 | 60.99K |
| 2024-04-17 | 15.74 | 15.59 | ↓$0.15 (-0.95%) | 15.24 | 16.51 | 69.16K |
| 2024-04-16 | 13.83 | 14.74 | ↑$0.91 (6.58%) | 13.71 | 14.75 | 69.94K |
| 2024-04-15 | 12.98 | 13.90 | ↑$0.92 (7.09%) | 12.70 | 16.08 | 271.52K |
| 2024-04-12 | 13.10 | 12.69 | ↓$0.41 (-3.13%) | 12.53 | 13.10 | 33.02K |
| 2024-04-11 | 12.76 | 13.09 | ↑$0.33 (2.59%) | 12.52 | 13.09 | 37.50K |
| 2024-04-10 | 12.94 | 12.63 | ↓$0.31 (-2.40%) | 12.30 | 13.08 | 19.64K |
| 2024-04-09 | 12.65 | 12.98 | ↑$0.33 (2.61%) | 12.55 | 12.98 | 23.99K |
| 2024-04-08 | 13.03 | 12.55 | ↓$0.48 (-3.68%) | 12.55 | 13.03 | 36.11K |
| 2024-04-05 | 12.96 | 12.84 | ↓$0.12 (-0.93%) | 12.65 | 13.00 | 24.57K |
| 2024-04-04 | 13.20 | 12.85 | ↓$0.35 (-2.65%) | 12.64 | 13.20 | 28.02K |
| 2024-04-03 | 12.65 | 13.00 | ↑$0.35 (2.77%) | 12.65 | 13.11 | 41.35K |
| 2024-04-02 | 12.62 | 12.92 | ↑$0.30 (2.38%) | 12.32 | 13.00 | 30.09K |
| 2024-04-01 | 13.14 | 12.86 | ↓$0.28 (-2.13%) | 12.79 | 13.44 | 23.66K |
| 2024-03-28 | 13.01 | 13.19 | ↑$0.18 (1.38%) | 13.01 | 13.49 | 23.93K |
| 2024-03-27 | 13.00 | 13.05 | ↑$0.05 (0.38%) | 12.79 | 13.33 | 28.02K |
| 2024-03-26 | 13.08 | 13.09 | ↑$0.01 (0.08%) | 12.80 | 13.21 | 34.92K |
| 2024-03-25 | 13.17 | 13.03 | ↓$0.14 (-1.06%) | 12.55 | 13.48 | 78.85K |
Create an account or log in to view more rows.
$SSNT see you on the moon
$SSNT it's just a matter of time and patience...
$SSNT has just been halted from trading due to volatility.
$SSNT has just been halted from trading due to volatility.
$SSNT has just been halted from trading due to volatility.
$SSNT has just been halted from trading due to volatility.
$SSNT has just been halted from trading due to volatility.
$SSNT has just been halted from trading due to volatility.
$SSNT has just been halted from trading due to volatility.
$SSNT has just been halted from trading.