UK markets closed

SilverSun Technologies, Inc. (SSNT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
14.06+0.63 (+4.69%)
As of 02:04PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202413.7414.3513.5514.0614.0624,959
25 Apr 202412.9213.5512.9013.4313.4331,200
24 Apr 202413.5613.5612.8012.9212.9260,700
23 Apr 202413.3114.3013.3113.6613.6612,300
22 Apr 202413.0213.6912.5113.2813.2842,500
19 Apr 202413.6413.8513.0313.1713.1743,700
18 Apr 202415.6115.6113.6413.8013.8061,000
17 Apr 202415.7416.5115.2415.5915.5969,200
16 Apr 202413.8314.7513.7114.7414.7469,900
15 Apr 202412.9816.0812.7013.9013.90271,500
12 Apr 202413.1013.1012.5312.6912.6933,000
11 Apr 202412.7613.0912.5213.0913.0937,400
10 Apr 202412.9413.0812.3012.6312.6319,600
09 Apr 202412.6512.9812.5512.9812.9823,900
08 Apr 202413.0313.0312.5512.5512.5536,100
05 Apr 202412.9613.0012.6512.8412.8424,600
04 Apr 202413.2013.2012.6412.8512.8528,000
03 Apr 202412.6513.1112.6513.0013.0041,400
02 Apr 202412.6213.0012.3212.9212.9230,100
01 Apr 202413.1413.4412.7912.8612.8623,700
28 Mar 202413.0113.4913.0113.1913.1923,900
27 Mar 202413.0013.3312.7913.0513.0528,000
26 Mar 202413.0813.2112.8013.0913.0934,900
25 Mar 202413.1713.4812.5513.0313.0378,800
22 Mar 202413.7113.7413.0613.1013.1046,700
21 Mar 202413.4714.0313.3013.6813.6891,900
20 Mar 202413.3013.6313.1013.3613.3679,100
19 Mar 202414.2814.6313.1613.2813.2855,400
18 Mar 202413.8115.5113.8114.5614.5666,300
15 Mar 202413.3814.4013.3813.8113.8157,400
14 Mar 202414.3314.5013.2113.3813.38124,200
13 Mar 202414.0914.8914.0014.4214.4294,200
12 Mar 202413.8614.3713.8014.0714.0724,400
11 Mar 202413.2514.0613.2513.7613.7645,800
08 Mar 202413.5213.9413.1613.5613.56142,100
07 Mar 202414.7814.7813.4013.7113.71146,700
06 Mar 202415.0115.5014.2514.6414.6448,000
05 Mar 202415.2216.1215.0015.0715.0729,900
04 Mar 202415.1216.4514.8215.5515.5578,800
01 Mar 202415.2116.0914.5214.9914.99130,300
29 Feb 202416.4917.0215.0115.0415.04101,200
28 Feb 202417.8917.8916.0516.2916.2984,600
27 Feb 202418.3818.3816.4617.4217.42106,300
26 Feb 202416.5018.4516.3517.9317.93192,800
23 Feb 202415.7616.8915.5616.4016.40120,400
22 Feb 202415.2716.2115.2715.7715.7752,300
21 Feb 202415.0515.4514.8115.2715.2727,200
20 Feb 202414.7816.1014.6115.3015.30101,900
16 Feb 202415.1015.4814.5114.6114.6141,000
15 Feb 202415.7516.6814.6015.2415.2446,500
14 Feb 202415.2416.0014.8715.5615.5684,100
13 Feb 202416.3916.3914.5414.7214.7275,700
12 Feb 202415.2516.8814.7015.8915.89156,000
09 Feb 202413.9515.1013.4314.9414.94126,600
08 Feb 202413.2114.0012.8113.3713.3749,900
07 Feb 202412.0013.4011.8213.1013.10124,600
06 Feb 202412.2512.7911.8812.1212.1272,800
05 Feb 202414.2914.2912.2512.2512.25131,100
02 Feb 202413.2113.8713.1013.2313.2368,500
01 Feb 202412.8113.9412.8113.2613.2669,200
31 Jan 202413.1314.2012.9913.3113.3160,300
30 Jan 202413.6514.0512.5913.1213.12130,800
29 Jan 202413.9914.3913.6013.6313.6392,800
26 Jan 202413.8914.1913.0113.7813.7860,000
25 Jan 202415.0415.0413.6613.7413.7493,100
24 Jan 202414.7916.3814.4314.7014.70170,200
23 Jan 202414.4415.5513.8215.3015.30179,700
22 Jan 202414.2914.2913.2114.0014.00159,400
19 Jan 202414.1114.6813.2013.9913.99158,100
18 Jan 202412.6114.2512.5513.6413.64173,800
17 Jan 202413.0013.1212.1012.5112.51262,300
16 Jan 202415.0715.6213.1313.4313.43312,900
12 Jan 202415.6916.2215.0015.0715.07186,400
11 Jan 202416.5917.4015.5115.8315.83284,200
10 Jan 202418.1118.7016.3116.4616.46364,400
09 Jan 202419.4421.0017.9018.0318.03309,000
08 Jan 202423.0024.5418.0618.9718.97924,600
05 Jan 202417.9822.4717.8821.9821.98774,300
04 Jan 202414.6419.5914.5618.5018.50454,500
03 Jan 202415.7816.7614.5615.2415.24194,400
02 Jan 202416.7617.2815.4516.1716.17333,300
29 Dec 202315.3018.4714.5017.1117.11619,400
28 Dec 202313.0017.8912.8015.4515.451,028,400
27 Dec 202311.5413.1111.5413.0513.05349,200
26 Dec 202310.9611.8610.8811.8611.86173,300
22 Dec 202311.4911.6510.5610.8710.87224,800
21 Dec 202310.2911.6910.1511.4911.49355,000
20 Dec 20239.4910.659.4610.1910.19324,800
19 Dec 20239.759.759.109.589.58252,300
18 Dec 20238.849.878.609.719.71273,600
15 Dec 20238.639.958.518.608.60481,100
14 Dec 20238.689.528.458.468.46522,400
13 Dec 202310.9010.909.619.919.91371,600
12 Dec 202310.7711.229.109.509.50704,300
11 Dec 202310.0711.489.1210.8810.882,980,600
08 Dec 20239.269.408.538.868.86345,600
07 Dec 20238.399.848.299.599.59829,700
06 Dec 20239.709.907.418.308.301,130,900
05 Dec 20238.7910.628.669.859.853,517,200
04 Dec 20238.2913.376.4812.4912.4941,643,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...