Quantcast

SilverSun Technologies, Inc. Common Stock Historical Stock Prices

SSNT 
$2.6501
*  
0.0699
2.57%
Get SSNT Alerts
*Delayed - data as of Dec. 13, 2018 13:45 ET  -  Find a broker to begin trading SSNT now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
View:    SSNT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-SEP-2018 TO 12-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:45 2.66 2.6501 2.6501 2.6501 838
12/12/2018 2.7267 2.7267 2.72 2.72 328
12/11/2018 2.6613 2.6613 2.6613 2.6613 00
12/10/2018 2.6693 2.6693 2.6613 2.6613 206
12/07/2018 2.8 2.8 2.8 2.8 00
12/06/2018 2.65 2.814 2.65 2.8 3,953
12/04/2018 2.6615 2.6713 2.65 2.65 2,650
12/03/2018 2.7641 2.7641 2.6501 2.6501 862
11/30/2018 2.65 2.77 2.65 2.65 3,530
11/29/2018 2.6 2.98 2.16 2.65 35,939
11/28/2018 2.35 2.55 2.35 2.53 2,049
11/27/2018 2.49 2.85 2.13 2.31 21,825
11/26/2018 3.03 3.03 2.44 2.98 6,334
11/23/2018 2.88 2.88 2.88 2.88 00
11/21/2018 3 3 2.58 2.88 2,315
11/20/2018 3.16 3.16 3.16 3.16 159
11/19/2018 3 3 3 3 284
11/16/2018 3.216 3.216 3.216 3.216 226
11/15/2018 3.33 3.8 3.12 3.12 5,173
11/14/2018 3.33 3.33 3.33 3.33 135
11/13/2018 3.4047 3.4047 3 3.18 8,071
11/12/2018 3.36 4.25 3.36 3.67 17,086
11/09/2018 3.1508 3.1508 3.1508 3.1508 00
11/08/2018 3.1508 3.1508 3.1508 3.1508 00
11/07/2018 3.1508 3.1508 3.1508 3.1508 3,001
11/06/2018 3.25 3.25 3.25 3.25 223
11/05/2018 3.2 3.3869 3.052 3.37 3,996
11/02/2018 3.5 3.5 3.5 3.5 00
11/01/2018 3.5 3.5 3.5 3.5 3,311
10/31/2018 3.51 3.51 3.51 3.51 271
10/30/2018 3.6804 3.6804 3.51 3.51 1,157
10/29/2018 3.51 3.5276 3.51 3.5276 506
10/26/2018 3.55 3.55 3.55 3.55 00
10/25/2018 3.55 3.55 3.55 3.55 100
10/24/2018 3.68 3.7 3.66 3.66 1,484
10/23/2018 3.61 3.6281 3.61 3.6281 789
10/22/2018 3.64 3.64 3.61 3.61 1,177
10/19/2018 3.65 3.65 3.65 3.65 00
10/18/2018 3.65 3.65 3.65 3.65 00
10/17/2018 3.65 3.65 3.65 3.65 00
10/16/2018 3.65 3.65 3.65 3.65 00
10/15/2018 3.6281 3.65 3.6281 3.65 688
10/12/2018 3.5969 3.6897 3.5969 3.6281 3,986
10/11/2018 3.5368 3.5368 3.5368 3.5368 272
10/10/2018 3.6727 3.6727 3.67 3.67 5,014
10/09/2018 3.68 3.68 3.65 3.65 1,170
10/08/2018 3.64 3.64 3.64 3.64 559
10/05/2018 3.65 3.65 3.62 3.65 784
10/04/2018 3.93 4.05 3.93 4.0322 1,106
10/03/2018 3.6 3.66 3.6 3.66 369
10/02/2018 3.5678 3.7713 3.55 3.7713 1,177
10/01/2018 3.9199 3.9199 3.9199 3.9199 00
09/28/2018 3.6 3.9199 3.6 3.9199 765
09/27/2018 3.55 3.55 3.55 3.55 00
09/26/2018 3.96 4.002 3.5355 3.55 5,417
09/25/2018 3.64 3.85 3.6 3.8 3,913
09/24/2018 3.65 3.65 3.65 3.65 00
09/21/2018 4.09 4.14 3.65 3.65 7,555
09/20/2018 4.19 4.19 4.18 4.18 429
09/19/2018 3.95 4.18 3.91 3.91 6,280
09/18/2018 4.0453 4.18 4.0453 4.18 1,659
09/17/2018 4.04 4.05 3.8 4.05 1,129
09/14/2018 3.83 4.25 3.75 4.25 1,538
09/13/2018 4.23 4.25 4.23 4.25 568
09/12/2018 4.56 4.56 3.8 3.96 5,581
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio