NASDAQ:SSNT
SILVERSUN TECH Stock Price (Quote)
$14.86
+0.1000 (+0.678%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.31 | $16.51 | Thursday, 9th May 2024 SSNT stock ended at $14.86. This is 0.678% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 5.08% from a day low at $14.51 to a day high of $15.25. |
| 90 days | $12.31 | $18.45 | |
| 52 weeks | $2.95 | $24.54 |
| Date | Open | High | Low | Close | Volume |
| Apr 21, 2017 | $4.00 | $4.01 | $3.88 | $3.90 | 7 200 |
| Apr 20, 2017 | $4.27 | $4.27 | $4.25 | $4.25 | 1 900 |
| Apr 19, 2017 | $4.30 | $4.30 | $4.30 | $4.30 | 200 |
| Apr 18, 2017 | $4.20 | $4.20 | $4.01 | $4.20 | 1 600 |
| Apr 17, 2017 | $4.39 | $4.39 | $4.20 | $4.20 | 12 200 |
| Apr 13, 2017 | $4.00 | $4.00 | $4.00 | $4.00 | 100 |
| Apr 12, 2017 | $4.06 | $4.06 | $4.00 | $4.00 | 1 400 |
| Apr 11, 2017 | $3.90 | $4.10 | $3.90 | $4.09 | 900 |
| Apr 10, 2017 | $4.05 | $4.05 | $3.50 | $3.50 | 1 100 |
| Apr 07, 2017 | $4.05 | $4.05 | $4.05 | $4.05 | 100 |
| Apr 06, 2017 | $3.90 | $4.10 | $3.51 | $3.51 | 3 100 |
| Apr 05, 2017 | $4.00 | $4.00 | $4.00 | $4.00 | 50 |
| Apr 04, 2017 | $4.00 | $4.00 | $4.00 | $4.00 | 2 300 |
| Apr 03, 2017 | $4.00 | $4.09 | $3.99 | $3.99 | 4 600 |
| Mar 31, 2017 | $4.00 | $4.00 | $4.00 | $4.00 | 300 |
| Mar 30, 2017 | $4.00 | $4.00 | $4.00 | $4.00 | 200 |
| Mar 29, 2017 | $4.00 | $4.00 | $4.00 | $4.00 | 2 |
| Mar 28, 2017 | $3.90 | $4.08 | $3.90 | $4.00 | 500 |
| Mar 27, 2017 | $3.89 | $4.12 | $3.00 | $4.00 | 7 100 |
| Mar 24, 2017 | $4.28 | $4.28 | $3.62 | $4.28 | 5 000 |
| Mar 23, 2017 | $4.00 | $4.00 | $4.00 | $4.00 | 200 |
| Mar 22, 2017 | $3.70 | $3.85 | $3.70 | $3.85 | 1 600 |
| Mar 21, 2017 | $3.65 | $3.75 | $3.65 | $3.75 | 200 |
| Mar 20, 2017 | $4.00 | $4.28 | $3.65 | $3.72 | 12 100 |
| Mar 17, 2017 | $4.28 | $4.28 | $4.28 | $4.28 | 1 |
