Get the Stockscreener App
15.40
5.29%
-0.86
After Hours:
15.39
-0.010
-0.06%
SilverSun Technologies Inc Stock (SSNT) Price History
The historical daily chart and data for SilverSun Technologies Inc stock (SSNT), adjusted for splits and dividends, show that the latest closing stock price as of May 17, 2024, is $15.40.
- SilverSun Technologies Inc all-time high stock price is $24.54, occurred on January 08, 2024.
- The lowest SilverSun Technologies Inc stock price recorded was $0.10 on January 29, 2015. Since then, SilverSun Technologies Inc's stock price has risen over 15,300% to $15.40 now.
- The 52-week high stock price for SSNT is $24.54, representing a 59.35% increase from the current share price, occurred on January 08, 2024.
- The 52-week low stock price for SSNT is $2.99, indicating a -80.58% decrease from the current share price, occurred on September 27, 2023.
- The closing price of SilverSun Technologies Inc (SSNT) stock in the beginning of 2023 was $4.8451. The stock closed the year at $2.96, a loss of over -38.91% for the year.
The table below shows more information about SSNT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $16.22 | $15.06 | $1.16 | 18,441.0 | -5.29% |
| May 16, 2024 | $16.49 | $15.55 | $0.94 | 30,018.0 | +2.91% |
| May 15, 2024 | $15.99 | $15.25 | $0.74 | 16,693.0 | +3.54% |
| May 14, 2024 | $15.75 | $14.42 | $1.33 | 55,420.0 | +3.88% |
| May 13, 2024 | $14.71 | $14.08 | $0.6258 | 26,228.0 | +2.37% |
| May 10, 2024 | $15.11 | $14.24 | $0.871 | 17,714.0 | -3.43% |
| May 09, 2024 | $15.25 | $14.49 | $0.76 | 17,514.0 | +0.68% |
| May 08, 2024 | $14.95 | $13.50 | $1.45 | 20,210.0 | +4.53% |
| May 07, 2024 | $15.00 | $14.02 | $0.98 | 19,432.0 | -4.85% |
| May 06, 2024 | $14.96 | $14.08 | $0.8832 | 32,779.0 | +6.30% |
| May 03, 2024 | $14.37 | $13.75 | $0.619 | 22,675.0 | -0.14% |
| May 02, 2024 | $14.50 | $13.69 | $0.81 | 19,172.0 | -1.62% |
| May 01, 2024 | $14.40 | $13.68 | $0.7199 | 13,716.0 | -0.70% |
| Apr 30, 2024 | $14.80 | $13.69 | $1.11 | 56,570.0 | -4.60% |
| Apr 29, 2024 | $15.09 | $14.06 | $1.03 | 46,804.0 | +7.60% |
| Apr 26, 2024 | $14.35 | $13.55 | $0.80 | 36,137.0 | +3.80% |
| Apr 25, 2024 | $13.55 | $12.90 | $0.6499 | 31,152.0 | +3.95% |
| Apr 24, 2024 | $13.56 | $12.80 | $0.7599 | 60,431.0 | -5.42% |
| Apr 23, 2024 | $14.30 | $13.31 | $0.99 | 12,301.0 | +2.86% |
| Apr 22, 2024 | $13.69 | $12.51 | $1.18 | 42,538.0 | +0.84% |
| Apr 19, 2024 | $13.85 | $13.03 | $0.82 | 43,653.0 | -4.57% |
SilverSun Technologies Inc Stock (SSNT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of SilverSun Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SSNT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of SilverSun Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
SilverSun Technologies Inc Stock (SSNT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $16.49 | $13.50 | $2.99 | 328,453.0 | +7.62% |
| Apr, 2024 | $16.50 | $12.30 | $4.20 | 1,095,787.0 | +8.49% |
| Mar, 2024 | $16.45 | $12.55 | $3.90 | 1,426,702.0 | -12.30% |
| Feb, 2024 | $18.45 | $11.82 | $6.63 | 1,831,713.0 | +13.00% |
| Jan, 2024 | $24.54 | $12.10 | $12.44 | 5,655,580.0 | -22.21% |
SilverSun Technologies Inc Stock (SSNT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.47 | $3.61 | $14.86 | 55,835,925.0 | +364.83% |
| Nov, 2023 | $3.78 | $3.11 | $0.67 | 293,582.0 | +17.23% |
| Oct, 2023 | $3.78 | $3.10 | $0.68 | 217,984.0 | -4.27% |
| Sep, 2023 | $4.00 | $2.99 | $1.01 | 226,376.0 | -13.23% |
| Aug, 2023 | $4.15 | $3.45 | $0.70 | 260,113.0 | +5.00% |
| Jul, 2023 | $3.75 | $3.23 | $0.52 | 167,553.0 | +6.82% |
| Jun, 2023 | $3.69 | $3.02 | $0.67 | 124,891.0 | +6.31% |
| May, 2023 | $3.29 | $2.95 | $0.34 | 118,276.0 | +0.32% |
| Apr, 2023 | $3.35 | $3.05 | $0.2999 | 95,597.0 | +3.61% |
| Mar, 2023 | $3.41 | $2.71 | $0.70 | 140,232.0 | -10.03% |
| Feb, 2023 | $3.67 | $3.31 | $0.3599 | 81,357.0 | +1.50% |
| Jan, 2023 | $3.55 | $2.86 | $0.688 | 194,151.0 | +12.84% |
SilverSun Technologies Inc Stock (SSNT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.74 | $2.67 | $1.07 | 129,552.0 | -17.78% |
| Nov, 2022 | $4.70 | $3.31 | $1.39 | 244,521.0 | -17.62% |
| Oct, 2022 | $4.49 | $2.53 | $1.96 | 1,234,278.0 | +55.52% |
| Sep, 2022 | $3.60 | $2.25 | $1.35 | 2,103,034.0 | -22.38% |
| Aug, 2022 | $5.00 | $2.77 | $2.23 | 17,472,989.0 | +29.75% |
| Jul, 2022 | $3.10 | $2.69 | $0.405 | 268,438.0 | +2.95% |
| Jun, 2022 | $3.58 | $2.40 | $1.18 | 1,649,914.0 | -8.14% |
| May, 2022 | $2.97 | $2.28 | $0.69 | 413,201.0 | +11.32% |
| Apr, 2022 | $3.34 | $2.58 | $0.76 | 1,314,843.0 | -18.71% |
| Mar, 2022 | $4.52 | $3.13 | $1.39 | 6,614,703.0 | -8.94% |
| Feb, 2022 | $4.40 | $2.95 | $1.45 | 5,894,972.0 | +10.49% |
| Jan, 2022 | $6.25 | $2.95 | $3.30 | 4,671,445.0 | -27.52% |
1.93%
0.53%
Cap:
|
Volume (24h):