Canada markets open in 7 hours 9 minutes

SilverSun Technologies, Inc. (SSNT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
16.18-0.01 (-0.06%)
At close: 04:00PM EDT
16.32 +0.14 (+0.87%)
After hours: 06:29PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202415.7216.4515.7216.1816.1822,800
May 20, 202415.7916.2415.3316.1916.1924,500
May 17, 202416.1116.2215.0615.4015.4018,400
May 16, 202415.9016.4915.5516.2616.2630,500
May 15, 202415.7315.9915.2515.8015.8016,700
May 14, 202414.9415.7514.4215.2615.2655,400
May 13, 202414.3514.7114.0814.6914.6926,200
May 10, 202415.1115.1114.2414.3514.3517,700
May 09, 202414.8415.2514.4914.8614.8617,500
May 08, 202413.5014.9513.5014.7614.7620,200
May 07, 202414.6315.0014.0214.1214.1219,400
May 06, 202414.1814.9614.0814.8414.8462,000
May 03, 202414.3714.3713.7513.9613.9622,700
May 02, 202414.2514.5013.6913.9813.9819,200
May 01, 202413.6814.4013.6814.2114.2113,700
Apr 30, 202414.8014.8013.6914.3114.3156,600
Apr 29, 202414.0615.0914.0615.0015.0047,100
Apr 26, 202413.7414.3513.5513.9413.9436,100
Apr 25, 202412.9213.5512.9013.4313.4331,200
Apr 24, 202413.5613.5612.8012.9212.9260,700
Apr 23, 202413.3114.3013.3113.6613.6612,300
Apr 22, 202413.0213.6912.5113.2813.2842,500
Apr 19, 202413.6413.8513.0313.1713.1743,700
Apr 18, 202415.6115.6113.6413.8013.8061,000
Apr 17, 202415.7416.5115.2415.5915.5969,200
Apr 16, 202413.8314.7513.7114.7414.7469,900
Apr 15, 202412.9816.0812.7013.9013.90271,500
Apr 12, 202413.1013.1012.5312.6912.6933,000
Apr 11, 202412.7613.0912.5213.0913.0937,400
Apr 10, 202412.9413.0812.3012.6312.6319,600
Apr 09, 202412.6512.9812.5512.9812.9823,900
Apr 08, 202413.0313.0312.5512.5512.5536,100
Apr 05, 202412.9613.0012.6512.8412.8424,600
Apr 04, 202413.2013.2012.6412.8512.8528,000
Apr 03, 202412.6513.1112.6513.0013.0041,400
Apr 02, 202412.6213.0012.3212.9212.9230,100
Apr 01, 202413.1413.4412.7912.8612.8623,700
Mar 28, 202413.0113.4913.0113.1913.1923,900
Mar 27, 202413.0013.3312.7913.0513.0528,000
Mar 26, 202413.0813.2112.8013.0913.0934,900
Mar 25, 202413.1713.4812.5513.0313.0378,800
Mar 22, 202413.7113.7413.0613.1013.1046,700
Mar 21, 202413.4714.0313.3013.6813.6891,900
Mar 20, 202413.3013.6313.1013.3613.3679,100
Mar 19, 202414.2814.6313.1613.2813.2855,400
Mar 18, 202413.8115.5113.8114.5614.5666,300
Mar 15, 202413.3814.4013.3813.8113.8157,400
Mar 14, 202414.3314.5013.2113.3813.38124,200
Mar 13, 202414.0914.8914.0014.4214.4294,200
Mar 12, 202413.8614.3713.8014.0714.0724,400
Mar 11, 202413.2514.0613.2513.7613.7645,800
Mar 08, 202413.5213.9413.1613.5613.56142,100
Mar 07, 202414.7814.7813.4013.7113.71146,700
Mar 06, 202415.0115.5014.2514.6414.6448,000
Mar 05, 202415.2216.1215.0015.0715.0729,900
Mar 04, 202415.1216.4514.8215.5515.5578,800
Mar 01, 202415.2116.0914.5214.9914.99130,300
Feb 29, 202416.4917.0215.0115.0415.04101,200
Feb 28, 202417.8917.8916.0516.2916.2984,600
Feb 27, 202418.3818.3816.4617.4217.42106,300
Feb 26, 202416.5018.4516.3517.9317.93192,800
Feb 23, 202415.7616.8915.5616.4016.40120,400
Feb 22, 202415.2716.2115.2715.7715.7752,300
Feb 21, 202415.0515.4514.8115.2715.2727,200
Feb 20, 202414.7816.1014.6115.3015.30101,900
Feb 16, 202415.1015.4814.5114.6114.6141,000
Feb 15, 202415.7516.6814.6015.2415.2446,500
Feb 14, 202415.2416.0014.8715.5615.5684,100
Feb 13, 202416.3916.3914.5414.7214.7275,700
Feb 12, 202415.2516.8814.7015.8915.89156,000
Feb 09, 202413.9515.1013.4314.9414.94126,600
Feb 08, 202413.2114.0012.8113.3713.3749,900
Feb 07, 202412.0013.4011.8213.1013.10124,600
Feb 06, 202412.2512.7911.8812.1212.1272,800
Feb 05, 202414.2914.2912.2512.2512.25131,100
Feb 02, 202413.2113.8713.1013.2313.2368,500
Feb 01, 202412.8113.9412.8113.2613.2669,200
Jan 31, 202413.1314.2012.9913.3113.3160,300
Jan 30, 202413.6514.0512.5913.1213.12130,800
Jan 29, 202413.9914.3913.6013.6313.6392,800
Jan 26, 202413.8914.1913.0113.7813.7860,000
Jan 25, 202415.0415.0413.6613.7413.7493,100
Jan 24, 202414.7916.3814.4314.7014.70170,200
Jan 23, 202414.4415.5513.8215.3015.30179,700
Jan 22, 202414.2914.2913.2114.0014.00159,400
Jan 19, 202414.1114.6813.2013.9913.99158,100
Jan 18, 202412.6114.2512.5513.6413.64173,800
Jan 17, 202413.0013.1212.1012.5112.51262,300
Jan 16, 202415.0715.6213.1313.4313.43312,900
Jan 12, 202415.6916.2215.0015.0715.07186,400
Jan 11, 202416.5917.4015.5115.8315.83284,200
Jan 10, 202418.1118.7016.3116.4616.46364,400
Jan 09, 202419.4421.0017.9018.0318.03309,000
Jan 08, 202423.0024.5418.0618.9718.97924,600
Jan 05, 202417.9822.4717.8821.9821.98774,300
Jan 04, 202414.6419.5914.5618.5018.50454,500
Jan 03, 202415.7816.7614.5615.2415.24194,400
Jan 02, 202416.7617.2815.4516.1716.17333,300
Dec 29, 202315.3018.4714.5017.1117.11619,400
Dec 28, 202313.0017.8912.8015.4515.451,028,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...