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 |
| Feb 08, 2017 | $3.99 | $3.99 | $3.99 | $3.99 | 1 |
| Feb 07, 2017 | $3.90 | $3.99 | $3.90 | $3.99 | 1 500 |
| Feb 06, 2017 | $3.70 | $4.05 | $3.70 | $3.90 | 13 500 |
| Feb 03, 2017 | $3.70 | $4.00 | $3.65 | $3.70 | 13 400 |
| Feb 02, 2017 | $3.80 | $3.80 | $3.55 | $3.55 | 5 600 |
| Feb 01, 2017 | $3.99 | $3.99 | $3.70 | $3.70 | 1 300 |
| Jan 31, 2017 | $3.75 | $4.00 | $3.75 | $4.00 | 200 |
| Jan 30, 2017 | $3.75 | $4.00 | $3.60 | $3.61 | 10 600 |
| Jan 27, 2017 | $3.75 | $3.80 | $3.70 | $3.80 | 3 900 |
| Jan 26, 2017 | $4.00 | $4.00 | $4.00 | $4.00 | 86 |
| Jan 25, 2017 | $4.19 | $4.35 | $3.80 | $4.00 | 6 300 |
| Jan 24, 2017 | $4.41 | $4.60 | $3.85 | $3.85 | 12 000 |
| Jan 23, 2017 | $4.18 | $4.74 | $4.18 | $4.74 | 4 300 |
| Jan 20, 2017 | $4.15 | $4.15 | $4.15 | $4.15 | 6 |
| Jan 19, 2017 | $4.18 | $4.18 | $4.00 | $4.15 | 1 800 |
| Jan 18, 2017 | $4.15 | $4.15 | $4.15 | $4.15 | 87 |
| Jan 17, 2017 | $4.15 | $4.15 | $4.15 | $4.15 | 2 |
| Jan 13, 2017 | $3.90 | $4.18 | $3.90 | $4.15 | 3 600 |
| Jan 12, 2017 | $4.18 | $4.18 | $4.18 | $4.18 | 36 |
| Jan 11, 2017 | $4.15 | $4.18 | $4.15 | $4.18 | 1 300 |
| Jan 10, 2017 | $4.18 | $4.18 | $4.18 | $4.18 | 2 500 |
| Jan 09, 2017 | $3.40 | $4.35 | $3.40 | $4.18 | 2 100 |
| Jan 06, 2017 | $4.10 | $4.15 | $4.00 | $4.10 | 4 200 |
| Jan 05, 2017 | $3.60 | $4.20 | $3.40 | $4.10 | 25 400 |
| Jan 04, 2017 | $3.25 | $3.40 | $3.17 | $3.40 | 10 500 |
