SilverSun Technologies In... (SSNT)
NASDAQ: SSNT
· Real-Time Price · USD
16.31
-0.03 (-0.18%)
At close: Jun 05, 2024, 10:00 PM
SSNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2024 | 62.50 | 66.99 | 62.50 | 65.71 | 65.71 | 5.54% | 17,977 |
| Jul 1, 2024 | 69.03 | 73.58 | 62.26 | 62.26 | 62.26 | -13.24% | 20,096 |
| Jun 28, 2024 | 75.94 | 77.67 | 71.00 | 71.76 | 71.76 | -3.00% | 16,523 |
| Jun 27, 2024 | 78.99 | 78.99 | 73.98 | 73.98 | 73.98 | 0.58% | 14,357 |
| Jun 26, 2024 | 76.80 | 76.80 | 73.50 | 73.55 | 73.55 | -7.89% | 21,402 |
| Jun 25, 2024 | 83.01 | 85.74 | 75.00 | 79.85 | 79.85 | -7.00% | 25,659 |
| Jun 24, 2024 | 87.00 | 92.07 | 78.75 | 85.86 | 85.86 | -0.75% | 20,629 |
| Jun 21, 2024 | 85.39 | 86.51 | 77.27 | 86.51 | 86.51 | 5.54% | 14,497 |
| Jun 20, 2024 | 84.70 | 85.22 | 68.99 | 81.97 | 81.97 | -10.68% | 56,188 |
| Jun 18, 2024 | 121.99 | 121.99 | 86.54 | 91.77 | 91.77 | -24.83% | 82,220 |
| Jun 17, 2024 | 134.21 | 150.22 | 122.09 | 122.09 | 122.09 | -9.03% | 39,684 |
| Jun 14, 2024 | 129.40 | 169.01 | 116.00 | 134.21 | 134.21 | -34.66% | 142,292 |
| Jun 13, 2024 | 179.71 | 205.96 | 177.59 | 205.40 | 205.40 | 14.55% | 30,253 |
| Jun 12, 2024 | 171.00 | 195.13 | 170.00 | 179.31 | 179.31 | 3.65% | 27,772 |
| Jun 11, 2024 | 259.17 | 259.99 | 172.99 | 172.99 | 172.99 | -27.98% | 56,265 |
| Jun 10, 2024 | 209.04 | 290.00 | 202.77 | 240.19 | 240.19 | 9.18% | 90,201 |
| Jun 7, 2024 | 217.90 | 240.61 | 175.00 | 220.00 | 220.00 | 0.00% | 48,504 |
| Jun 6, 2024 | 135.92 | 224.07 | 123.85 | 220.00 | 220.00 | 68.61% | 61,537 |
| Jun 5, 2024 | 126.40 | 143.92 | 116.08 | 130.48 | 130.48 | -16.83% | 40,505 |
| Jun 4, 2024 | 154.88 | 157.20 | 146.00 | 156.88 | 130.72 | 1.34% | 17,067 |