SILVERSUN TECH Stock Price History, SSNT Historical Prices

Add to My Stocks
$4.26 $0.11 (2.41%) SSNT stock closing price Aug 18, 2017 (Closing)
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-154.254.294.254.295266.310.56
2017-08-144.554.574.254.3496176.380.57
2017-08-114.614.644.254.25305955.520.56
2017-08-104.724.764.504.7473316.160.62
2017-08-094.804.804.394.6048695.970.60
2017-08-074.264.344.254.28130655.560.56
2017-08-034.464.464.314.31793695.600.56
2017-08-024.304.504.304.46351355.790.58
2017-07-284.504.514.254.26124305.530.56
2017-07-264.914.914.564.65239766.040.61
2017-07-255.155.154.804.8074706.230.63
2017-07-143.964.003.643.86102715.010.50
2017-07-133.843.983.843.92131595.090.51
2017-07-123.813.813.813.813014.950.50
2017-07-113.934.003.924.00113655.200.52
2017-07-103.853.933.793.934455.110.51
2017-07-063.863.993.703.78121954.910.49
2017-07-054.004.003.793.9525325.130.52
2017-07-033.963.963.963.9621385.140.52
2017-06-303.923.953.853.9072595.070.51
2017-06-293.933.933.783.7943844.930.50
2017-06-283.743.903.663.9045915.060.51
2017-06-273.904.013.703.9833015.170.52
2017-06-263.904.003.643.88147375.040.51
2017-06-233.923.943.903.9425405.120.52
2017-06-223.923.923.923.922915.090.51
2017-06-213.983.983.783.9085295.070.51
2017-06-203.683.973.683.97123415.160.52
2017-06-193.683.683.683.684194.780.48
2017-06-163.983.983.593.5977894.660.47
2017-06-154.014.013.983.9832115.170.52
2017-06-143.934.013.933.9936255.180.52
2017-06-133.954.013.614.0147535.210.52
2017-06-123.984.013.404.0163315.210.52
2017-06-093.983.983.453.94163615.120.52
2017-06-083.853.983.473.9819955.170.52
2017-06-073.403.853.363.85132645.000.50
2017-06-064.044.043.243.3657174.360.44
2017-06-053.703.983.303.56108434.620.47
2017-06-023.994.043.834.0213385.220.53
2017-06-013.803.973.703.7011644.800.48
2017-05-314.044.043.653.658234.740.48
2017-05-303.843.843.673.673044.770.48
2017-05-290.000.000.003.800N/AN/A
2017-05-264.044.043.803.8049194.940.50
2017-05-254.004.003.673.6815394.780.48
2017-05-243.283.613.263.6110484.690.47
2017-05-234.044.043.643.679794.770.48
2017-05-224.044.043.503.6836064.780.48
2017-05-194.004.123.803.9876675.170.52
2017-05-183.614.093.614.0117405.210.52
2017-05-173.934.013.733.7312214.840.49
2017-05-164.094.093.833.933555.110.51
2017-05-154.154.153.683.6810074.840.50
2017-05-123.803.803.783.8023065.000.52
2017-05-113.863.863.863.862045.080.53
2017-05-104.054.053.863.8621095.080.53
2017-05-094.094.094.094.091065.380.56
2017-05-084.254.253.934.009985.260.54
2017-05-050.000.000.004.014N/AN/A
2017-05-044.024.174.004.0136435.280.55
2017-05-034.004.204.004.17123305.480.57
2017-05-024.214.223.754.14138325.450.56
2017-05-014.034.234.034.1891675.510.57
2017-04-284.194.223.904.0696915.340.55
2017-04-274.194.194.194.191105.520.57
2017-04-264.064.094.064.09105565.380.56
2017-04-254.104.103.904.00115585.260.54
2017-04-244.224.303.904.1679865.470.57
2017-04-214.004.013.883.9072335.130.53
2017-04-204.274.274.254.2519365.590.58
2017-04-194.304.304.304.30152N/AN/A
2017-04-184.204.204.014.201562N/AN/A
2017-04-174.394.394.204.2012248N/AN/A
2017-04-140.000.000.004.000N/AN/A
2017-04-134.004.004.004.00102N/AN/A
2017-04-124.064.064.004.001400N/AN/A
2017-04-113.904.103.904.09902N/AN/A
2017-04-104.054.053.503.501100N/AN/A
2017-04-074.054.054.054.05104N/AN/A
2017-04-063.904.103.513.513055N/AN/A
2017-04-050.000.000.004.0050N/AN/A
2017-04-044.004.004.004.002252N/AN/A
2017-04-034.004.093.993.994607N/AN/A
2017-03-314.004.004.004.00261N/AN/A
2017-03-304.004.004.004.00153N/AN/A
2017-03-290.000.000.004.002N/AN/A
2017-03-283.904.083.904.00532N/AN/A
2017-03-273.894.123.004.007070N/AN/A
Get more Data

SILVERSUN TECH Stock Chart

View SSNT PE ratio, PS ratio stocks charts and compare with peers.
SSNT Chart
Note: Compare SILVERSUN TECH stock price history with the index and industry peers.

SILVERSUN TECH Historical Prices: Past 5 years

Max Stock Price 9.01 Dec 16,2014
Min Stock Price 1.42 Jul 19,2016
Avg Stock Price 3.53

SILVERSUN TECH Historical PE ratio: Past 5 years

Max PE Ratio 6.62 Jul 24,2017
Min PE Ratio 4.36 Jun 06,2017
Avg PE Ratio 5.29

SILVERSUN TECH Historical PS ratio: Past 5 years

Max PS Ratio 0.67 Jul 24,2017
Min PS Ratio 0.44 Jun 06,2017
Avg PS Ratio 0.53

SSNT Industry Peers

Company Price Change (%)
Intelligent Systems (INS)4.020 (0%)
Curaegis (CRGS)0.70.02 (2.78%)
Verify Smart (VSMR)0.290.01 (3.57%)
Brekford Ts Inc (BFDI)0.10.01 (9.09%)