Advertisement
Advertisement
U.S. markets close in 17 minutes
Advertisement
Advertisement
Advertisement
Advertisement

SilverSun Technologies, Inc. (SSNT)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
3.5000+0.1000 (+2.94%)
As of 03:12PM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 20233.46003.50993.44003.50003.50007,665
Feb 01, 20233.38003.40003.34003.40003.40002,200
Jan 31, 20233.31003.34003.21003.34003.34006,700
Jan 30, 20233.32003.40003.30003.30003.30003,300
Jan 27, 20233.42003.44003.26003.37003.37009,800
Jan 26, 20233.31003.38003.31003.38003.38003,600
Jan 25, 20233.28003.48003.25003.31003.310014,200
Jan 24, 20233.45003.55003.33003.35003.350012,000
Jan 23, 20233.25003.32003.25003.31003.31002,400
Jan 20, 20233.30003.37003.30003.37003.37004,500
Jan 19, 20233.17003.17003.17003.17003.1700400
Jan 18, 20233.33003.38003.20003.22003.22004,200
Jan 17, 20233.35003.36003.28003.28003.280013,200
Jan 13, 20233.40003.40003.28003.33003.330016,600
Jan 12, 20233.20003.32003.20003.31003.31003,500
Jan 11, 20233.24003.32003.24003.24003.24004,400
Jan 10, 20233.32003.44003.00003.24003.240035,600
Jan 09, 20232.99003.32002.99003.30003.300044,800
Jan 06, 20232.91002.99002.89002.89002.89004,600
Jan 05, 20232.87002.88002.87002.88002.8800500
Jan 04, 20232.96002.96002.89002.89002.89003,300
Jan 03, 20232.88002.93002.86002.90002.90006,500
Dec 30, 20222.83002.96002.83002.96002.96004,600
Dec 29, 20222.67002.96002.67002.95002.950016,200
Dec 28, 20222.68002.79002.68002.74002.740022,600
Dec 27, 20222.96002.96002.78002.78002.78001,800
Dec 23, 20223.01003.01002.89002.96002.96002,600
Dec 22, 20223.07003.07002.98003.02003.02001,600
Dec 21, 20222.97003.27002.97003.07003.07006,800
Dec 20, 20223.05003.06003.03003.03003.03001,900
Dec 19, 20223.29003.29003.10003.11003.110014,700
Dec 16, 20223.28003.28003.17003.22003.22006,300
Dec 15, 20223.34003.34003.28003.28003.28006,800
Dec 14, 20223.32003.36003.21003.22003.22007,300
Dec 13, 20223.41003.41003.34003.34003.34001,900
Dec 12, 20223.42003.43003.36003.37003.37005,300
Dec 09, 20223.39003.48003.39003.46003.46001,000
Dec 08, 20223.59003.59003.48003.48003.48003,300
Dec 07, 20223.49003.58003.37003.58003.58009,700
Dec 06, 20223.55003.63003.45003.48003.48001,900
Dec 05, 20223.69003.73003.58003.59003.59005,600
Dec 02, 20223.74003.74003.70003.70003.70001,800
Dec 01, 20223.55003.65003.50003.65003.65005,500
Nov 30, 20223.56003.60003.56003.60003.6000600
Nov 29, 20223.57003.61003.51003.56003.56002,300
Nov 28, 20223.55003.66003.49003.57003.57007,300
Nov 25, 20223.66003.66003.66003.66003.6600500
Nov 23, 20223.47003.49003.37003.47003.470015,600
Nov 22, 20223.45003.54003.43003.48003.480010,400
Nov 21, 20223.60003.60003.45003.53003.53003,100
Nov 18, 20223.69003.77003.55003.59003.590010,300
Nov 17, 20223.52003.68003.39003.59003.59009,800
Nov 16, 20223.65003.65003.52003.57003.57004,100
Nov 15, 20223.48003.64003.45003.64003.640011,300
Nov 14, 20223.55003.55003.31003.40003.400016,600
Nov 11, 20224.12004.22003.38003.57003.570069,400
Nov 10, 20224.60004.60004.29004.33004.330011,200
Nov 09, 20224.63004.70004.55004.57004.57006,800
Nov 08, 20224.61004.67004.50004.66004.660013,800
Nov 07, 20224.48004.65004.46004.58004.58008,200
Nov 04, 20224.48004.66004.40004.61004.610014,100
Nov 03, 20224.36004.52004.35004.49004.490012,000
Nov 02, 20224.35004.60004.34004.36004.36006,000
Nov 01, 20224.40004.52004.28004.44004.440010,900
Oct 31, 20224.37004.49004.31004.37004.370027,700
Oct 28, 20224.37004.44004.26004.43004.430015,100
Oct 27, 20224.22004.35004.13004.28004.280048,700
Oct 26, 20224.20004.24004.04004.06004.060010,300
Oct 25, 20224.12004.18004.01004.03004.030015,400
Oct 24, 20224.11004.13004.00004.10004.100010,100
Oct 21, 20223.97004.18003.97004.11004.110017,900
Oct 20, 20224.10004.15003.97004.01004.010030,500
Oct 19, 20224.17004.26003.80004.06004.060030,300
Oct 18, 20224.39004.45004.09004.20004.200021,100
Oct 17, 20224.40004.47004.10004.29004.290062,000
Oct 14, 20224.06004.36004.06004.34004.340065,800
Oct 13, 20223.73004.19003.73004.14004.140065,500
Oct 12, 20223.62003.88003.56003.85003.850036,700
Oct 11, 20223.53003.79003.52003.70003.700012,500
Oct 10, 20223.69003.75003.58003.58003.580016,400
Oct 07, 20223.48003.69003.45003.69003.690061,600
Oct 06, 20223.92003.92003.46003.55003.550071,600
Oct 05, 20223.13003.85003.08003.55003.5500194,800
Oct 04, 20222.73003.33002.56003.15003.1500211,900
Oct 03, 20222.90002.95002.53002.60002.6000207,600
Sep 30, 20222.80002.98002.79002.81002.8100106,500
Sep 29, 20223.37003.44002.76002.76002.76001,146,600
Sep 28, 20222.35002.55002.35002.48002.480024,700
Sep 27, 20222.32002.46002.32002.37002.370017,800
Sep 26, 20222.30002.38002.26002.36002.360025,400
Sep 23, 20222.40002.40002.25002.34002.340043,400
Sep 22, 20222.61002.61002.40002.41002.410043,600
Sep 21, 20222.59002.69002.59002.63002.630010,200
Sep 20, 20222.62002.71002.60002.64002.640011,900
Sep 19, 20222.58002.72002.58002.69002.690018,100
Sep 16, 20222.74002.86002.64002.64002.640058,400
Sep 15, 20222.91002.92002.71002.75002.750039,400
Sep 14, 20222.93002.94002.84002.86002.86006,800
Sep 13, 20222.92002.95002.83002.89002.890024,800
Sep 12, 20222.95003.12002.77002.85002.850096,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement