Quantcast

SilverSun Technologies, Inc. Common Stock Historical Stock Prices

SSNT 
$3.65
*  
0.0219
0.6%
Get SSNT Alerts
*Delayed - data as of Oct. 15, 2018  -  Find a broker to begin trading SSNT now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
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 15-JUL-2018 TO 15-OCT-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.
16:00 3.85 3.65 3.6281 3.65 688
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
09/11/2018 4.163 4.24 3.6 3.6 4,446
09/10/2018 3.81 4.25 3.7948 4.25 8,119
09/07/2018 3.9695 3.9695 3.9695 3.9695 00
09/06/2018 3.9695 3.9695 3.9695 3.9695 00
09/05/2018 4.2114 4.2114 3.9695 3.9695 472
09/04/2018 4.02 4.02 3.7074 3.7074 2,195
08/31/2018 4.1437 4.1437 4.1437 4.1437 00
08/30/2018 4.25 4.25 4.1437 4.1437 701
08/29/2018 4.25 4.25 4 4 6,625
08/28/2018 3.82 4.21 3.775 4.21 4,340
08/27/2018 3.61 4.15 3.61 3.82 5,737
08/24/2018 3.5303 4.2287 3.5303 3.65 7,415
08/23/2018 3.4973 4.39 3.4973 3.5 96,147
08/22/2018 3.5 3.5 3.5 3.5 00
08/21/2018 3.34 3.63 3.32 3.5 543
08/20/2018 3.65 3.65 3.65 3.65 00
08/17/2018 3.65 3.6501 3.65 3.65 7,677
08/16/2018 3.6501 3.6501 3.6501 3.6501 00
08/15/2018 3.6501 3.6501 3.6501 3.6501 6,127
08/14/2018 3.7496 3.7496 3.6202 3.65 3,173
08/13/2018 3.8833 3.8833 3.4572 3.5701 3,763
08/10/2018 3.8928 3.8928 3.8928 3.8928 109
08/09/2018 3.591 3.9 3.48 3.8817 2,492
08/08/2018 3.6941 3.6941 3.6941 3.6941 00
08/07/2018 3.75 3.8074 3.65 3.6941 3,018
08/06/2018 3.54 3.778 3.35 3.73 6,816
08/03/2018 3.86 3.86 3.86 3.86 00
08/02/2018 3.87 3.8999 3.86 3.86 9,208
08/01/2018 3.8 3.8 3.8 3.8 00
07/31/2018 3.75 3.899 3.75 3.8 16,794
07/30/2018 3.93 3.94 3.805 3.94 6,538
07/27/2018 3.7527 3.7872 3.75 3.75 865
07/26/2018 3.68 3.84 3.68 3.75 21,167
07/25/2018 3.6527 3.695 3.6019 3.68 6,218
07/24/2018 3.7559 3.7559 3.72 3.7552 2,360
07/23/2018 3.6415 3.6415 3.6415 3.6415 00
07/20/2018 3.6415 3.6415 3.6415 3.6415 00
07/19/2018 3.6415 3.6415 3.6415 3.6415 00
07/18/2018 3.5501 3.7873 3.5501 3.6415 8,027
07/17/2018 3.78 3.8999 3.75 3.7999 8,513
07/16/2018 3.92 3.92 3.92 3.92 00
*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