SilverSun Technologies Inc (SSNT) Historical Stock Data
16.31 ↑0.00 (0.00%)
As of June 5, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, SSNT is up 0.96% a day on average. There have been 18 days where SilverSun Technologies Inc closed green and 12 days where SSNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 15.80 | 16.31 | ↑$0.51 (3.23%) | 14.51 | 17.99 | 323.98K |
| 2024-06-04 | 19.36 | 19.61 | ↑$0.25 (1.29%) | 18.25 | 19.65 | 136.54K |
| 2024-06-03 | 19.50 | 19.35 | ↓$0.15 (-0.77%) | 17.00 | 19.57 | 272.09K |
| 2024-05-31 | 19.50 | 18.59 | ↓$0.91 (-4.67%) | 18.25 | 19.95 | 96.50K |
| 2024-05-30 | 20.00 | 19.50 | ↓$0.50 (-2.50%) | 18.75 | 20.14 | 82.78K |
| 2024-05-29 | 18.49 | 19.45 | ↑$0.96 (5.19%) | 17.90 | 19.71 | 112.21K |
| 2024-05-28 | 15.24 | 17.72 | ↑$2.48 (16.27%) | 15.24 | 19.21 | 182.10K |
| 2024-05-24 | 15.64 | 15.99 | ↑$0.35 (2.24%) | 15.29 | 16.18 | 60.14K |
| 2024-05-23 | 15.74 | 15.00 | ↓$0.74 (-4.70%) | 14.74 | 16.07 | 36.61K |
| 2024-05-22 | 16.25 | 15.62 | ↓$0.63 (-3.88%) | 15.41 | 16.39 | 24.74K |
| 2024-05-21 | 15.72 | 16.18 | ↑$0.46 (2.93%) | 15.72 | 16.45 | 22.86K |
| 2024-05-20 | 15.79 | 16.19 | ↑$0.40 (2.53%) | 15.33 | 16.24 | 23.62K |
| 2024-05-17 | 16.11 | 15.40 | ↓$0.71 (-4.41%) | 15.06 | 16.22 | 18.44K |
| 2024-05-16 | 15.90 | 16.26 | ↑$0.36 (2.26%) | 15.55 | 16.49 | 30.54K |
| 2024-05-15 | 15.73 | 15.80 | ↑$0.07 (0.45%) | 15.25 | 15.99 | 16.73K |
| 2024-05-14 | 14.94 | 15.26 | ↑$0.32 (2.14%) | 14.42 | 15.75 | 55.49K |
| 2024-05-13 | 14.35 | 14.69 | ↑$0.34 (2.37%) | 14.08 | 14.71 | 26.23K |
| 2024-05-10 | 15.11 | 14.35 | ↓$0.76 (-5.03%) | 14.24 | 15.11 | 17.71K |
| 2024-05-09 | 14.84 | 14.86 | ↑$0.02 (0.13%) | 14.49 | 15.25 | 17.58K |
| 2024-05-08 | 13.50 | 14.76 | ↑$1.26 (9.33%) | 13.50 | 14.95 | 20.41K |
| 2024-05-07 | 14.63 | 14.12 | ↓$0.51 (-3.49%) | 14.02 | 15.00 | 19.44K |
| 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 |
Create an account or log in to view more rows.
$SSNT how low can she go
$SSNT f this stock
$SSNT to the moon!
$SSNT has just been halted from trading.
$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.