SILVERSUN TECH Stock Price History, SSNT Historical Prices

Add to My Stocks
$3.98 $0 (0%) SSNT stock closing price Jun 21, 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
2018-06-20 3.98 3.98 3.98 3.98 292 - 0.49
2018-06-19 4.05 4.05 4 4 4,580 - 0.5
2018-06-18 4.03 4.03 4 4 2,389 - 0.5
2018-06-15 4 4.01 4 4.01 5,011 - 0.5
2018-06-14 4.08 4.08 4 4 566 - 0.5
2018-06-13 4.05 4.05 4 4 2,504 - 0.5
2018-06-12 4.15 4.15 4.15 4.15 128 - 0.52
2018-06-11 4.03 4.03 4.02 4.02 751 - 0.5
2018-06-08 4.12 4.12 4.11 4.11 1,152 - 0.51
2018-06-07 4.15 4.15 4.15 4.15 2,154 - 0.52
2018-06-06 4.21 4.21 4.1 4.1 267 - 0.51
2018-06-05 4.23 4.23 4.23 4.23 188 - 0.53
2018-06-04 0 0 0 4.18 233 - -
2018-06-01 4.03 4.18 4 4.18 8,709 - 0.52
2018-05-31 3.94 4.04 3.94 4.04 754 - 0.5
2018-05-30 4.04 4.05 3.94 3.94 498 - 0.49
2018-05-29 0 0 0 4.05 135 - -
2018-05-25 4.08 4.1 3.86 4.05 4,053 - 0.5
2018-05-24 4.07 4.15 4.07 4.14 391 - 0.51
2018-05-23 4.19 4.19 3.91 4.15 3,764 - 0.52
2018-05-22 4.5 4.5 3.91 4.09 11,849 - 0.51
2018-05-21 4 4.5 3.96 4.09 43,804 - 0.51
2018-05-18 0 0 0 3.88 29 - -
2018-05-17 0 0 0 3.88 2 - -
2018-05-16 3.88 3.88 3.87 3.88 977 - 0.48
2018-05-15 3.92 3.92 3.88 3.88 1,028 - 0.48
2018-05-14 3.9 3.9 3.5 3.86 20,718 - 0.5
2018-05-11 3.84 3.84 3.84 3.84 5,869 - 0.49
2018-05-10 0 0 0 3.84 138 - -
2018-05-09 3.84 3.84 3.84 3.84 1,275 - 0.49
2018-05-08 0 0 0 3.8 13 - -
2018-05-07 3.8 3.96 3.8 3.8 630 - 0.49
2018-05-04 3.8 3.81 3.8 3.8 2,830 - 0.49
2018-05-03 3.85 3.85 3.85 3.85 125 - 0.5
2018-05-02 3.87 3.87 3.85 3.85 8,189 - 0.5
2018-05-01 3.85 3.88 3.85 3.87 2,173 - 0.5
2018-04-30 3.89 3.89 3.88 3.88 3,089 - 0.5
2018-04-27 3.78 3.78 3.78 3.78 644 - 0.49
2018-04-26 0 0 0 4 92 - -
2018-04-25 4 4 4 4 14,113 - 0.52
2018-04-24 0 0 0 4.03 120 - -
2018-04-23 0 0 0 4.03 82 - -
2018-04-20 0 0 0 4.03 110 - -
2018-04-19 0 0 0 4.03 83 - -
2018-04-18 4 4.03 4 4.03 892 - 0.52
2018-04-17 4.04 4.04 4 4 2,046 - 0.52
2018-04-16 4.1 4.18 4.1 4.18 1,761 - 0.54
2018-04-13 4.09 4.09 4.09 4.09 343 - 0.53
2018-04-12 4.15 4.15 4.01 4.01 2,745 - 0.52
2018-04-11 4 4.15 4 4.15 9,807 - 0.53
2018-04-10 3.8 4.05 3.8 4 16,993 - 0.52
2018-04-09 0 0 0 3.75 37 - -
2018-04-06 3.33 3.99 3.33 3.75 4,710 - 0.48
2018-04-05 3.72 3.72 3.7 3.7 804 - 0.48
2018-04-04 3.51 3.7 3.51 3.7 578 - 0.48
2018-04-03 3.78 3.78 3.76 3.76 790 - 0.48
2018-04-02 0 0 0 3.75 41 - -
2018-03-30 0 0 0 3.75 0 - -
2018-03-29 3.93 3.93 3.75 3.75 1,664 - 0.48
2018-03-28 3.8 3.85 3.8 3.85 1,699 - 0.5
2018-03-27 3.72 3.83 3.72 3.83 9,168 - 0.49
2018-03-26 4 4 3.95 4 2,219 28.56 0.53
2018-03-23 3.94 3.95 3.94 3.95 1,412 28.21 0.52
2018-03-22 4.05 4.05 3.95 3.95 2,531 28.24 0.52
2018-03-21 3.85 4.14 3.83 4.07 14,928 29.09 0.54
2018-03-20 3.85 3.86 3.85 3.85 741 27.5 0.51
2018-03-19 4.15 4.15 3.55 3.85 17,049 27.5 0.51
2018-03-16 3.99 4.16 3.99 4.15 11,900 29.64 0.55
2018-03-15 3.91 3.91 3.91 3.91 174 27.93 0.52
2018-03-14 3.75 4.28 3.75 3.93 7,027 28.07 0.52
2018-03-13 3.73 3.85 3.71 3.85 4,567 27.5 0.51
2018-03-12 0 0 0 3.79 30 - -
2018-03-09 3.79 3.8 3.79 3.79 1,332 27.07 0.5
2018-03-08 3.75 3.82 3.75 3.82 568 27.29 0.51
2018-03-07 3.8 3.8 3.76 3.76 459 26.86 0.5
2018-03-06 3.75 3.8 3.75 3.77 1,308 26.93 0.5
2018-03-05 3.75 3.8 3.52 3.8 7,554 27.14 0.5
2018-03-02 3.8 4.1 3.75 3.97 8,140 28.36 0.52
2018-03-01 3.6 3.6 3.6 3.6 234 25.71 0.48
2018-02-28 3.8 3.8 3.76 3.76 343 26.86 0.5
2018-02-27 3.71 3.83 3.59 3.8 2,508 27.14 0.5
2018-02-26 3.66 3.66 3.66 3.66 350 26.11 0.48
2018-02-23 3.73 3.73 3.55 3.72 1,063 26.57 0.49
2018-02-22 3.75 3.89 3.75 3.89 16,376 27.79 0.51
2018-02-21 3.48 3.87 3.47 3.75 9,586 26.79 0.5
2018-02-20 3.55 3.63 3.55 3.6 1,674 25.71 0.48
2018-02-19 0 0 0 3.8 0 - -
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
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 Price3.64

SILVERSUN TECH Historical PE ratio: Past 5 years

Max PE Ratio33Dec 21,2017
Min PE Ratio4.36Jun 06,2017
Avg PE Ratio14.24

SILVERSUN TECH Historical PS ratio: Past 5 years

Max PS Ratio0.67Jul 24,2017
Min PS Ratio0.44Jun 06,2017
Avg PS Ratio0.53

SSNT Industry Peers

Company Price Change (%)
Verify Smart (VSMR)0.240.06 (20%)
Ameri Holdings (AMRH)1.130.02 (1.74%)
Curaegis (CRGS)0.40 (0%)
Cdti Adv Mats (CDTI)0.560.01 (1.82%)

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 $0, and a closing price of $3.98 on Jun 21, 2018. Looking at SILVERSUN TECH stock history data, the P/S ratio was at a low of 0.44 on Jun 06, 2017.