SILVERSUN TECH Stock Price History, SSNT Historical Prices

Add to My Stocks
$3.8 $0.33 (9.51%) SSNT stock closing price Feb 16, 2018 (Closing)

SILVERSUN TECH stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with SILVERSUN TECH P/E ratio, and PS ratio. The SILVERSUN TECH stock price history chart shows that the stock price reached a high of $9.01 on Dec 16, 2014, and a low of $1.42 on Jul 19, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 3.7 4.07 3.5 3.8 4,690 27.14 0.5
2018-02-15 3.42 3.64 2.9 3.47 5,036 24.79 0.46
2018-02-14 3.55 3.6 3.55 3.6 6,421 25.71 0.48
2018-02-13 3.7 4.2 3.69 3.82 10,211 27.29 0.51
2018-02-12 3.66 3.88 3.66 3.75 5,425 26.79 0.5
2018-02-09 3.3 3.78 3.3 3.78 10,353 26.97 0.5
2018-02-08 3.4 3.92 3.4 3.7 14,896 26.43 0.49
2018-02-07 3.16 3.83 3.16 3.83 10,311 27.36 0.51
2018-02-06 3.96 4.04 3.5 3.75 9,254 26.79 0.5
2018-02-05 3.9 3.93 3.8 3.82 4,672 27.29 0.51
2018-02-02 3.94 3.95 3.94 3.94 4,359 28.14 0.52
2018-02-01 3.94 3.94 3.94 3.94 259 28.14 0.52
2018-01-31 4 4.03 4 4.02 2,241 28.71 0.53
2018-01-30 4.03 4.05 4 4.02 9,826 28.71 0.53
2018-01-29 4.06 4.06 4.06 4.06 720 29 0.54
2018-01-26 4.09 4.09 3.99 4.02 2,627 28.71 0.53
2018-01-25 4.05 4.05 4.05 4.05 449 28.91 0.54
2018-01-23 4.03 4.12 4.03 4.12 957 29.42 0.54
2018-01-22 4.03 4.18 4.03 4.18 4,288 29.86 0.55
2018-01-19 4.13 4.15 4.01 4.01 5,007 28.64 0.53
2018-01-18 4.26 4.35 4.13 4.33 2,380 30.93 0.57
2018-01-17 4.37 4.5 4.35 4.35 6,146 31.07 0.58
2018-01-16 4.27 4.46 4.22 4.43 20,860 31.64 0.59
2018-01-10 4 4.25 4 4.21 13,181 30.07 0.56
2018-01-09 3.99 4.02 3.99 4 1,928 28.57 0.53
2018-01-08 4.1 4.17 3.99 4.05 20,270 28.93 0.54
2018-01-05 4.08 4.24 4.08 4.24 985 30.29 0.56
2018-01-04 4.09 4.25 4.09 4.22 1,051 30.14 0.56
2018-01-03 4.07 4.24 4.07 4.17 4,174 29.77 0.55
2018-01-02 4.18 4.18 4.07 4.07 4,199 29.07 0.54
2017-12-29 4.09 4.38 4.06 4.23 48,278 30.22 0.56
2017-12-28 4.06 4.2 4.06 4.14 4,238 29.54 0.55
2017-12-27 4.2 4.38 4.06 4.15 29,512 29.64 0.55
2017-12-26 4.33 4.45 4.06 4.07 7,201 29.07 0.54
2017-12-22 4.63 4.63 4.06 4.12 37,925 29.43 0.54
2017-12-21 4.32 4.84 4.22 4.62 270,450 33 0.61
2017-12-20 4.06 4.33 4.06 4.31 11,810 30.78 0.57
2017-12-18 4.1 4.12 4.06 4.07 11,196 29.07 0.54
2017-12-14 4.15 4.15 4.08 4.09 3,571 29.21 0.54
2017-12-13 4.14 4.15 4.07 4.08 5,098 29.14 0.54
2017-12-12 4.1 4.13 4.06 4.06 5,497 29 0.54
2017-12-11 4.06 4.06 4.06 4.06 1,904 29 0.54
2017-12-08 4.09 4.09 4.09 4.09 618 29.21 0.54
2017-12-07 4.07 4.08 4.07 4.08 2,016 29.14 0.54
2017-12-06 4.17 4.17 4.07 4.08 5,452 29.14 0.54
2017-12-05 4.06 4.06 4.06 4.06 314 29.01 0.54
2017-12-04 4.1 4.1 4.07 4.09 553 29.21 0.54
2017-12-01 4.08 4.08 4.07 4.07 1,288 29.07 0.54
2017-11-30 4.17 4.17 4.07 4.15 2,473 29.64 0.55
2017-11-29 0 0 0 4.07 146 - -
2017-11-28 4.08 4.09 4.06 4.07 3,523 29.07 0.54
2017-11-27 4.18 4.18 4.06 4.06 2,926 29.01 0.54
2017-11-24 0 0 0 4.17 200 - -
2017-11-23 0 0 0 4.17 0 - -
2017-11-22 4.12 4.17 4.12 4.17 24,400 29.78 0.55
2017-11-21 4.22 4.23 4.1 4.1 44,929 29.29 0.54
2017-11-20 4.23 4.23 4.16 4.2 5,750 30 0.56
2017-11-17 4.1 4.23 4.1 4.14 5,236 29.57 0.55
2017-11-16 4.35 4.35 4.1 4.23 13,466 30.21 0.56
2017-11-15 4.2 4.35 4.18 4.27 32,335 30.5 0.56
2017-11-14 0 0 0 4.25 147 - -
2017-11-13 4.26 4.3 4.18 4.25 13,135 6.25 0.56
2017-11-10 4.21 4.28 4.18 4.27 9,002 6.28 0.56
2017-11-09 4.23 4.24 4.17 4.22 6,803 6.21 0.55
2017-11-08 4.16 4.16 4.14 4.16 4,770 6.12 0.54
2017-11-07 4.14 4.15 4.14 4.14 1,461 6.09 0.54
2017-11-06 4.15 4.24 4.14 4.14 5,943 6.09 0.54
2017-11-03 4.31 4.31 4.15 4.15 808 6.1 0.54
2017-11-02 4.14 4.38 4.1 4.15 23,083 6.1 0.54
2017-11-01 4.1 4.15 4.1 4.15 5,824 6.1 0.54
2017-10-31 4.15 4.16 4.1 4.1 7,775 6.03 0.54
2017-10-30 4.2 4.2 4.15 4.15 2,139 6.1 0.54
2017-10-27 4.1 4.18 4.1 4.12 5,237 6.06 0.54
2017-10-26 4.2 4.24 4.11 4.13 20,338 6.07 0.54
2017-10-25 4.1 4.23 4.1 4.21 10,035 6.19 0.55
2017-10-24 4.1 4.38 4.1 4.1 7,122 6.03 0.54
2017-10-23 4.2 4.34 4.1 4.11 33,139 6.04 0.54
2017-10-20 4.1 4.24 4.1 4.14 8,197 6.08 0.54
2017-10-19 4.12 4.2 4.1 4.12 6,168 6.06 0.54
2017-10-18 4.25 4.25 4.1 4.17 2,270 6.13 0.55
2017-10-17 4.35 4.35 4.25 4.25 7,025 6.25 0.56
2017-10-16 4.26 4.29 4.25 4.28 4,594 6.29 0.56
2017-10-13 4.27 4.27 4.22 4.23 41,818 6.22 0.55
2017-10-12 4.29 4.31 4.25 4.25 1,622 6.25 0.56
2017-10-11 4.3 4.3 4.26 4.28 1,727 6.29 0.56
2017-10-10 4.32 4.32 4.25 4.29 8,665 6.31 0.56
2017-10-09 4.31 4.32 4.31 4.32 1,559 6.36 0.57
2017-10-06 4.25 4.3 4.25 4.3 5,196 6.33 0.56
2017-10-05 4.28 4.28 4.28 4.28 512 6.3 0.56
Get more Data

SILVERSUN TECH Stock History 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 Stock Price History: Past 5 years

Max Stock Price9.01Dec 16,2014
Min Stock Price1.42Jul 19,2016
Avg Stock Price3.61

SILVERSUN TECH Historical PE ratio: Past 5 years

Max PE Ratio33Dec 21,2017
Min PE Ratio4.36Jun 06,2017
Avg PE Ratio12.57

SILVERSUN TECH Historical PS ratio: Past 5 years

Max PS Ratio0.67Jul 24,2017
Min PS Ratio0.44Jun 06,2017
Avg PS Ratio0.54

SSNT Industry Peers

Company Price Change (%)
Cpi Card Group (PMTS)2.560.02 (0.78%)
Long Blockchain (LBCC)3.230.4 (11.02%)
Curaegis (CRGS)0.320.02 (6.67%)
Verify Smart (VSMR)0.240.01 (4.35%)

SILVERSUN TECH share price history helps an investor analyze a company's history and do SILVERSUN TECH stock analysis . The price movement is easily depicted in the SILVERSUN TECH stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. SSNT stock saw an opening price of $3.7, and a closing price of $3.8 on Feb 16, 2018. Looking at SILVERSUN TECH stock history data, the P/S ratio was at a low of 0.44 on Jun 06, 2017.