NasdaqCM - Delayed Quote USD

SilverSun Technologies, Inc. (SSNT)

13.94 +0.51 (+3.80%)
At close: April 26 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 13.74 14.35 13.55 13.94 13.94 36,100
Apr 25, 2024 12.92 13.55 12.90 13.43 13.43 31,200
Apr 24, 2024 13.56 13.56 12.80 12.92 12.92 60,700
Apr 23, 2024 13.31 14.30 13.31 13.66 13.66 12,300
Apr 22, 2024 13.02 13.69 12.51 13.28 13.28 42,500
Apr 19, 2024 13.64 13.85 13.03 13.17 13.17 43,700
Apr 18, 2024 15.61 15.61 13.64 13.80 13.80 61,000
Apr 17, 2024 15.74 16.51 15.24 15.59 15.59 69,200
Apr 16, 2024 13.83 14.75 13.71 14.74 14.74 69,900
Apr 15, 2024 12.98 16.08 12.70 13.90 13.90 271,500
Apr 12, 2024 13.10 13.10 12.53 12.69 12.69 33,000
Apr 11, 2024 12.76 13.09 12.52 13.09 13.09 37,400
Apr 10, 2024 12.94 13.08 12.30 12.63 12.63 19,600
Apr 9, 2024 12.65 12.98 12.55 12.98 12.98 23,900
Apr 8, 2024 13.03 13.03 12.55 12.55 12.55 36,100
Apr 5, 2024 12.96 13.00 12.65 12.84 12.84 24,600
Apr 4, 2024 13.20 13.20 12.64 12.85 12.85 28,000
Apr 3, 2024 12.65 13.11 12.65 13.00 13.00 41,400
Apr 2, 2024 12.62 13.00 12.32 12.92 12.92 30,100
Apr 1, 2024 13.14 13.44 12.79 12.86 12.86 23,700
Mar 28, 2024 13.01 13.49 13.01 13.19 13.19 23,900
Mar 27, 2024 13.00 13.33 12.79 13.05 13.05 28,000
Mar 26, 2024 13.08 13.21 12.80 13.09 13.09 34,900
Mar 25, 2024 13.17 13.48 12.55 13.03 13.03 78,800
Mar 22, 2024 13.71 13.74 13.06 13.10 13.10 46,700
Mar 21, 2024 13.47 14.03 13.30 13.68 13.68 91,900
Mar 20, 2024 13.30 13.63 13.10 13.36 13.36 79,100
Mar 19, 2024 14.28 14.63 13.16 13.28 13.28 55,400
Mar 18, 2024 13.81 15.51 13.81 14.56 14.56 66,300
Mar 15, 2024 13.38 14.40 13.38 13.81 13.81 57,400
Mar 14, 2024 14.33 14.50 13.21 13.38 13.38 124,200
Mar 13, 2024 14.09 14.89 14.00 14.42 14.42 94,200
Mar 12, 2024 13.86 14.37 13.80 14.07 14.07 24,400
Mar 11, 2024 13.25 14.06 13.25 13.76 13.76 45,800
Mar 8, 2024 13.52 13.94 13.16 13.56 13.56 142,100
Mar 7, 2024 14.78 14.78 13.40 13.71 13.71 146,700
Mar 6, 2024 15.01 15.50 14.25 14.64 14.64 48,000
Mar 5, 2024 15.22 16.12 15.00 15.07 15.07 29,900
Mar 4, 2024 15.12 16.45 14.82 15.55 15.55 78,800
Mar 1, 2024 15.21 16.09 14.52 14.99 14.99 130,300
Feb 29, 2024 16.49 17.02 15.01 15.04 15.04 101,200
Feb 28, 2024 17.89 17.89 16.05 16.29 16.29 84,600
Feb 27, 2024 18.38 18.38 16.46 17.42 17.42 106,300
Feb 26, 2024 16.50 18.45 16.35 17.93 17.93 192,800
Feb 23, 2024 15.76 16.89 15.56 16.40 16.40 120,400
Feb 22, 2024 15.27 16.21 15.27 15.77 15.77 52,300
Feb 21, 2024 15.05 15.45 14.81 15.27 15.27 27,200
Feb 20, 2024 14.78 16.10 14.61 15.30 15.30 101,900
Feb 16, 2024 15.10 15.48 14.51 14.61 14.61 41,000
Feb 15, 2024 15.75 16.68 14.60 15.24 15.24 46,500
Feb 14, 2024 15.24 16.00 14.87 15.56 15.56 84,100
Feb 13, 2024 16.39 16.39 14.54 14.72 14.72 75,700
Feb 12, 2024 15.25 16.88 14.70 15.89 15.89 156,000
Feb 9, 2024 13.95 15.10 13.43 14.94 14.94 126,600
Feb 8, 2024 13.21 14.00 12.81 13.37 13.37 49,900
Feb 7, 2024 12.00 13.40 11.82 13.10 13.10 124,600
Feb 6, 2024 12.25 12.79 11.88 12.12 12.12 72,800
Feb 5, 2024 14.29 14.29 12.25 12.25 12.25 131,100
Feb 2, 2024 13.21 13.87 13.10 13.23 13.23 68,500
Feb 1, 2024 12.81 13.94 12.81 13.26 13.26 69,200
Jan 31, 2024 13.13 14.20 12.99 13.31 13.31 60,300
Jan 30, 2024 13.65 14.05 12.59 13.12 13.12 130,800
Jan 29, 2024 13.99 14.39 13.60 13.63 13.63 92,800
Jan 26, 2024 13.89 14.19 13.01 13.78 13.78 60,000
Jan 25, 2024 15.04 15.04 13.66 13.74 13.74 93,100
Jan 24, 2024 14.79 16.38 14.43 14.70 14.70 170,200
Jan 23, 2024 14.44 15.55 13.82 15.30 15.30 179,700
Jan 22, 2024 14.29 14.29 13.21 14.00 14.00 159,400
Jan 19, 2024 14.11 14.68 13.20 13.99 13.99 158,100
Jan 18, 2024 12.61 14.25 12.55 13.64 13.64 173,800
Jan 17, 2024 13.00 13.12 12.10 12.51 12.51 262,300
Jan 16, 2024 15.07 15.62 13.13 13.43 13.43 312,900
Jan 12, 2024 15.69 16.22 15.00 15.07 15.07 186,400
Jan 11, 2024 16.59 17.40 15.51 15.83 15.83 284,200
Jan 10, 2024 18.11 18.70 16.31 16.46 16.46 364,400
Jan 9, 2024 19.44 21.00 17.90 18.03 18.03 309,000
Jan 8, 2024 23.00 24.54 18.06 18.97 18.97 924,600
Jan 5, 2024 17.98 22.47 17.88 21.98 21.98 774,300
Jan 4, 2024 14.64 19.59 14.56 18.50 18.50 454,500
Jan 3, 2024 15.78 16.76 14.56 15.24 15.24 194,400
Jan 2, 2024 16.76 17.28 15.45 16.17 16.17 333,300
Dec 29, 2023 15.30 18.47 14.50 17.11 17.11 619,400
Dec 28, 2023 13.00 17.89 12.80 15.45 15.45 1,028,400
Dec 27, 2023 11.54 13.11 11.54 13.05 13.05 349,200
Dec 26, 2023 10.96 11.86 10.88 11.86 11.86 173,300
Dec 22, 2023 11.49 11.65 10.56 10.87 10.87 224,800
Dec 21, 2023 10.29 11.69 10.15 11.49 11.49 355,000
Dec 20, 2023 9.49 10.65 9.46 10.19 10.19 324,800
Dec 19, 2023 9.75 9.75 9.10 9.58 9.58 252,300
Dec 18, 2023 8.84 9.87 8.60 9.71 9.71 273,600
Dec 15, 2023 8.63 9.95 8.51 8.60 8.60 481,100
Dec 14, 2023 8.68 9.52 8.45 8.46 8.46 522,400
Dec 13, 2023 10.90 10.90 9.61 9.91 9.91 371,600
Dec 12, 2023 10.77 11.22 9.10 9.50 9.50 704,300
Dec 11, 2023 10.07 11.48 9.12 10.88 10.88 2,980,600
Dec 8, 2023 9.26 9.40 8.53 8.86 8.86 345,600
Dec 7, 2023 8.39 9.84 8.29 9.59 9.59 829,700
Dec 6, 2023 9.70 9.90 7.41 8.30 8.30 1,130,900
Dec 5, 2023 8.79 10.62 8.66 9.85 9.85 3,517,200
Dec 4, 2023 8.29 13.37 6.48 12.49 12.49 41,643,400
Dec 1, 2023 3.68 3.68 3.61 3.67 3.67 10,200
Nov 30, 2023 3.69 3.74 3.68 3.68 3.68 1,600
Nov 29, 2023 3.75 3.78 3.69 3.69 3.69 4,600
Nov 28, 2023 3.69 3.75 3.64 3.75 3.75 8,800
Nov 27, 2023 3.52 3.73 3.51 3.73 3.73 13,100
Nov 24, 2023 3.75 3.75 3.63 3.63 3.63 6,500
Nov 22, 2023 3.78 3.78 3.71 3.75 3.75 10,600
Nov 21, 2023 3.58 3.74 3.58 3.73 3.73 5,500
Nov 20, 2023 3.50 3.60 3.43 3.60 3.60 11,600
Nov 17, 2023 3.63 3.63 3.50 3.50 3.50 1,400
Nov 16, 2023 3.49 3.60 3.49 3.58 3.58 6,400
Nov 15, 2023 3.45 3.57 3.45 3.55 3.55 20,000
Nov 14, 2023 3.45 3.54 3.25 3.45 3.45 31,500
Nov 13, 2023 3.78 3.78 3.46 3.57 3.57 4,100
Nov 10, 2023 3.49 3.61 3.49 3.61 3.61 13,900
Nov 9, 2023 3.48 3.68 3.45 3.57 3.57 11,100
Nov 8, 2023 3.50 3.53 3.45 3.46 3.46 4,100
Nov 7, 2023 3.44 3.58 3.44 3.47 3.47 3,100
Nov 6, 2023 3.48 3.71 3.44 3.44 3.44 16,100
Nov 3, 2023 3.25 3.49 3.25 3.41 3.41 44,000
Nov 2, 2023 3.12 3.25 3.11 3.21 3.21 61,100
Nov 1, 2023 3.15 3.15 3.11 3.12 3.12 14,600
Oct 31, 2023 3.13 3.16 3.13 3.14 3.14 5,400
Oct 30, 2023 3.14 3.14 3.10 3.13 3.13 7,800
Oct 27, 2023 3.19 3.19 3.12 3.14 3.14 9,200
Oct 26, 2023 3.21 3.21 3.15 3.15 3.15 4,000
Oct 25, 2023 3.23 3.23 3.19 3.19 3.19 13,400
Oct 24, 2023 3.25 3.31 3.14 3.19 3.19 14,500
Oct 23, 2023 3.24 3.25 3.20 3.22 3.22 6,200
Oct 20, 2023 3.27 3.27 3.22 3.24 3.24 6,600
Oct 19, 2023 3.15 3.27 3.15 3.27 3.27 16,000
Oct 18, 2023 3.15 3.30 3.15 3.18 3.18 18,200
Oct 17, 2023 3.35 3.41 3.22 3.28 3.28 45,200
Oct 16, 2023 3.48 3.48 3.32 3.40 3.40 10,500
Oct 13, 2023 3.64 3.68 3.48 3.48 3.48 3,500
Oct 12, 2023 3.57 3.65 3.57 3.60 3.60 2,800
Oct 11, 2023 3.59 3.59 3.53 3.53 3.53 600
Oct 10, 2023 3.54 3.64 3.54 3.60 3.60 6,800
Oct 9, 2023 3.40 3.78 3.40 3.51 3.51 5,700
Oct 6, 2023 3.38 3.40 3.38 3.40 3.40 4,000
Oct 5, 2023 3.33 3.39 3.30 3.31 3.31 7,500
Oct 4, 2023 3.40 3.46 3.32 3.38 3.38 9,700
Oct 3, 2023 3.46 3.46 3.37 3.39 3.39 9,000
Oct 2, 2023 3.31 3.45 3.31 3.45 3.45 11,800
Sep 29, 2023 3.09 3.28 3.09 3.28 3.28 2,300
Sep 28, 2023 3.01 3.18 3.01 3.18 3.18 10,400
Sep 27, 2023 3.00 3.01 2.99 3.01 3.01 52,100
Sep 26, 2023 3.06 3.15 3.00 3.00 3.00 37,700
Sep 25, 2023 3.08 3.18 3.08 3.11 3.11 2,300
Sep 22, 2023 3.14 3.14 3.14 3.14 3.14 1,800
Sep 21, 2023 3.18 3.20 3.06 3.11 3.11 7,500
Sep 20, 2023 3.20 3.20 3.18 3.18 3.18 6,100
Sep 19, 2023 3.25 3.25 3.24 3.24 3.24 1,000
Sep 18, 2023 3.19 3.27 3.19 3.23 3.23 4,200
Sep 15, 2023 3.24 3.27 3.18 3.25 3.25 4,600
Sep 14, 2023 3.16 3.21 3.16 3.21 3.21 17,200
Sep 13, 2023 3.15 3.19 3.15 3.17 3.17 3,200
Sep 12, 2023 3.35 3.35 3.08 3.15 3.15 24,700
Sep 11, 2023 3.49 3.49 3.40 3.43 3.43 4,900
Sep 8, 2023 3.36 3.40 3.20 3.40 3.40 3,300
Sep 7, 2023 3.54 3.54 3.44 3.44 3.44 4,500
Sep 6, 2023 3.71 3.71 3.45 3.60 3.60 26,200
Sep 5, 2023 4.00 4.00 3.64 3.71 3.71 4,700
Sep 1, 2023 3.80 3.80 3.66 3.73 3.73 7,700
Aug 31, 2023 3.67 3.79 3.62 3.78 3.78 6,600
Aug 30, 2023 3.79 3.83 3.64 3.76 3.76 15,800
Aug 29, 2023 3.84 3.84 3.73 3.75 3.75 4,100
Aug 28, 2023 3.67 3.82 3.67 3.82 3.82 1,000
Aug 25, 2023 3.99 3.99 3.58 3.66 3.66 16,400
Aug 24, 2023 3.71 3.80 3.71 3.71 3.71 1,600
Aug 23, 2023 3.69 3.79 3.66 3.71 3.71 12,500
Aug 22, 2023 3.70 3.70 3.68 3.69 3.69 2,300
Aug 21, 2023 3.76 3.80 3.70 3.80 3.80 2,200
Aug 18, 2023 3.85 3.97 3.79 3.79 3.79 3,600
Aug 17, 2023 0.20 Dividend
Aug 17, 2023 3.73 3.91 3.61 3.90 3.90 11,500
Aug 16, 2023 4.15 4.15 4.00 4.00 3.80 12,100
Aug 15, 2023 3.90 4.06 3.89 4.02 3.82 11,800
Aug 14, 2023 4.05 4.10 3.87 3.94 3.74 33,500
Aug 11, 2023 4.15 4.15 3.87 4.00 3.80 5,900
Aug 10, 2023 3.72 4.14 3.71 3.98 3.78 68,200
Aug 9, 2023 3.74 3.92 3.59 3.79 3.60 24,400
Aug 8, 2023 3.53 3.57 3.50 3.54 3.36 5,900
Aug 7, 2023 3.49 3.51 3.49 3.51 3.33 1,600
Aug 4, 2023 3.51 3.53 3.47 3.47 3.30 1,800
Aug 3, 2023 3.51 3.51 3.51 3.51 3.33 800
Aug 2, 2023 3.52 3.62 3.45 3.54 3.36 6,600
Aug 1, 2023 3.61 3.61 3.46 3.47 3.30 9,900
Jul 31, 2023 3.65 3.69 3.60 3.60 3.42 4,300
Jul 28, 2023 3.54 3.75 3.51 3.65 3.47 53,300
Jul 27, 2023 3.35 3.59 3.33 3.52 3.34 23,800
Jul 26, 2023 3.35 3.35 3.31 3.35 3.18 5,600
Jul 25, 2023 3.35 3.35 3.34 3.34 3.17 12,800
Jul 24, 2023 3.30 3.41 3.30 3.35 3.18 13,400
Jul 21, 2023 3.30 3.47 3.30 3.38 3.21 1,200
Jul 20, 2023 3.26 3.44 3.26 3.43 3.26 5,000
Jul 19, 2023 3.30 3.61 3.23 3.33 3.16 20,400
Jul 18, 2023 3.41 3.61 3.41 3.57 3.39 4,100
Jul 17, 2023 3.49 3.57 3.43 3.43 3.26 2,100
Jul 14, 2023 3.40 3.64 3.40 3.51 3.33 2,500
Jul 13, 2023 3.31 3.43 3.31 3.43 3.26 2,200
Jul 12, 2023 3.29 3.42 3.26 3.42 3.25 800
Jul 11, 2023 3.40 3.40 3.33 3.33 3.16 900
Jul 10, 2023 3.32 3.40 3.32 3.37 3.20 3,300
Jul 7, 2023 3.40 3.40 3.37 3.40 3.23 5,000
Jul 6, 2023 3.40 3.40 3.40 3.40 3.23 500
Jul 5, 2023 3.51 3.51 3.31 3.42 3.25 2,900
Jul 3, 2023 3.47 3.47 3.42 3.42 3.25 3,400
Jun 30, 2023 3.36 3.37 3.32 3.37 3.20 700
Jun 29, 2023 3.46 3.46 3.32 3.38 3.21 5,700
Jun 28, 2023 3.66 3.66 3.43 3.43 3.26 6,500
Jun 27, 2023 3.55 3.69 3.54 3.56 3.38 13,500
Jun 26, 2023 3.33 3.50 3.33 3.43 3.26 8,200
Jun 23, 2023 3.16 3.45 3.16 3.26 3.10 12,800
Jun 22, 2023 3.13 3.15 3.09 3.10 2.94 4,300
Jun 21, 2023 3.12 3.12 3.12 3.12 2.96 1,800
Jun 20, 2023 3.05 3.11 3.02 3.05 2.90 22,200
Jun 16, 2023 3.07 3.10 3.05 3.05 2.90 3,600
Jun 15, 2023 3.10 3.10 3.04 3.06 2.91 3,000
Jun 14, 2023 3.08 3.08 3.07 3.08 2.93 4,400
Jun 13, 2023 3.11 3.11 3.04 3.04 2.89 2,300
Jun 12, 2023 3.06 3.12 3.03 3.07 2.92 1,700
Jun 9, 2023 3.14 3.14 3.01 3.11 2.95 7,000
Jun 8, 2023 3.11 3.13 3.08 3.12 2.96 6,600
Jun 7, 2023 3.18 3.18 3.08 3.08 2.93 2,600
Jun 6, 2023 3.10 3.23 3.10 3.15 2.99 3,600
Jun 5, 2023 3.24 3.24 3.15 3.16 3.00 8,900
Jun 2, 2023 3.22 3.22 3.13 3.13 2.97 10,500
Jun 1, 2023 3.15 3.17 3.15 3.17 3.01 1,900
May 31, 2023 3.20 3.20 3.15 3.17 3.01 4,600
May 30, 2023 3.25 3.25 3.19 3.19 3.03 7,500
May 26, 2023 3.19 3.29 3.14 3.25 3.09 9,200
May 25, 2023 3.22 3.22 3.16 3.20 3.04 2,300
May 24, 2023 3.01 3.24 3.00 3.24 3.08 6,300
May 23, 2023 3.06 3.06 3.06 3.06 2.91 1,600
May 22, 2023 3.02 3.07 3.02 3.07 2.92 1,300
May 19, 2023 3.05 3.11 3.02 3.02 2.87 2,200
May 18, 2023 3.04 3.04 3.01 3.01 2.86 5,000
May 17, 2023 3.10 3.10 3.10 3.10 2.94 9,200
May 16, 2023 3.10 3.12 3.10 3.10 2.94 4,700
May 15, 2023 3.18 3.18 3.10 3.13 2.97 5,400
May 12, 2023 2.95 3.19 2.95 3.19 3.03 1,500
May 11, 2023 3.05 3.10 2.98 2.98 2.83 13,200
May 10, 2023 3.08 3.12 3.00 3.12 2.96 8,700
May 9, 2023 3.09 3.10 2.95 3.10 2.94 15,100
May 8, 2023 3.06 3.12 3.04 3.04 2.89 3,200
May 5, 2023 3.03 3.08 3.03 3.05 2.90 11,500
May 4, 2023 3.08 3.08 3.08 3.08 2.93 600
May 3, 2023 3.06 3.06 3.04 3.04 2.89 2,100
May 2, 2023 3.09 3.11 3.08 3.09 2.94 2,600
May 1, 2023 3.13 3.14 3.13 3.13 2.97 1,500
Apr 28, 2023 3.09 3.19 3.09 3.16 3.00 2,800
Apr 27, 2023 3.20 3.21 3.15 3.19 3.03 3,200

Related Tickers

HTCR HeartCore Enterprises, Inc.
0.9200
-2.64%
 
SSTI SoundThinking, Inc.
13.67
+1.79%
 
CWAN Clearwater Analytics Holdings, Inc.
16.40
-1.09%
 
SSNC SS&C Technologies Holdings, Inc.
61.24
-0.11%
 
SWVL Swvl Holdings Corp.
10.87
-10.61%
 
TGL Treasure Global Inc.
4.6108
-3.74%
 
EPSIL.AT Epsilon Net S.A.
12.00
+18.81%
 
DUUO Duo World, Inc.
0.0030
0.00%
 
BYSD Bayside Corporation
1.8700
+79.81%
 
ESYS.L essensys plc
18.25
0.00%