SilverSun Technologies, Inc. (SSNT) NASDAQ

16.31

-0.03(-0.18%)

Updated at June 05, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 02, 202462.565.7165.7166.9962.517,977
July 01, 202469.0362.2662.2673.5862.2620,096
June 28, 202475.9471.7671.7677.677116,523
June 27, 202478.9973.9873.9878.9973.9814,357
June 26, 202476.873.5573.5576.873.521,402
June 25, 202483.0179.8579.8585.747525,659
June 24, 20248785.8685.8692.0778.7520,629
June 21, 202485.3986.5186.5186.5177.2714,497
June 20, 202484.781.9781.9785.2268.9956,188
June 18, 2024121.9991.7791.77121.9986.5482,220
June 17, 2024134.21122.09122.09150.22122.0939,684
June 14, 2024129.4134.21134.21169.01116142,292
June 13, 2024179.71205.4205.4205.96177.5930,253
June 12, 2024171179.31179.31195.1317027,772
June 11, 2024259.17172.99172.99259.99172.9956,265
June 10, 2024209.04240.19240.19290202.7790,201
June 07, 2024217.9220220240.6117548,504
June 06, 2024135.92220220224.07123.8561,537
June 05, 2024126.4130.48130.48143.92116.0840,505
June 04, 2024154.88156.88130.72157.214617,067
June 03, 2024156154.8128.99156.5613634,011
May 31, 2024156148.72123.92159.614612,074
May 30, 2024160156129.99161.1215010,347
May 29, 2024147.92155.6129.65157.68143.214,026
May 28, 2024121.92141.76118.12153.64121.9222,762
May 24, 2024125.12127.92106.59129.44122.327,695
May 23, 2024125.9212099.99128.56117.924,576
May 22, 2024130124.96104.12131.08123.283,092
May 21, 2024125.76129.44107.86131.6125.762,858
May 20, 2024126.32129.52107.92129.92122.63,066
May 17, 2024128.88123.2102.66129.76120.482,305
May 16, 2024127.2130.08108.39131.92124.43,817
May 15, 2024125.84126.4105.32127.921222,091
May 14, 2024119.52122.08101.72126115.386,936
May 13, 2024114.8117.5297.92117.68112.673,278
May 10, 2024120.88114.895.66120.88113.912,214
May 09, 2024118.72118.8899.06122115.922,204
May 08, 2024108118.0898.39119.61082,551
May 07, 2024117.04112.9694.12120112.162,430
May 06, 2024113.44118.7298.92119.68112.617,747
May 03, 2024114.96111.6893.06114.96110.012,835
May 02, 2024114111.8493.19116109.522,405
May 01, 2024109.44113.6894.72115.2109.441,714
April 30, 2024118.4114.4895.39118.4109.527,071
April 29, 2024112.4812099.99120.72112.485,888
April 26, 2024109.92111.5292.92114.8108.44,517
April 25, 2024103.36107.4489.52108.4103.23,894
April 24, 2024108.48103.3686.12108.48102.47,583
April 23, 2024106.48109.2891.06114.4106.481,539
April 22, 2024104.16106.2488.52109.52100.085,317
April 19, 2024109.12105.3687.79110.8104.245,462
April 18, 2024124.88110.491.99124.88109.127,623
April 17, 2024125.92124.72103.92132.04121.928,644
April 16, 2024110.64117.9298.26118109.688,742
April 15, 2024103.84111.292.66128.64101.633,939
April 12, 2024104.8101.5284.59104.8100.244,130
April 11, 2024102.08104.7287.26104.72100.164,691
April 10, 2024103.52101.0484.19104.6498.42,455
April 09, 2024101.2103.8486.52103.84100.42,998
April 08, 2024104.24100.483.66104.24100.44,513
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved