SilverSun Technologies, Inc. ( SSNT) - Price History
Stock symbol SSNT is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SSNT (SilverSun Technologies, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $16.31 | $16.31 |
| July 2024 | $16.31 | $16.31 |
| June 2024 | $16.31 | $16.31 |
| May 2024 | $18.59 | $18.59 |
| April 2024 | $14.31 | $14.31 |
| March 2024 | $13.19 | $13.19 |
| February 2024 | $15.04 | $15.04 |
| January 2024 | $13.31 | $13.31 |
| December 2023 | $17.11 | $17.11 |
| November 2023 | $3.68 | $3.68 |
| October 2023 | $3.14 | $3.14 |
| September 2023 | $3.28 | $3.28 |
| August 2023 | $3.78 | $3.78 |
| July 2023 | $3.42 | $3.60 |
| June 2023 | $3.20 | $3.37 |
| May 2023 | $3.01 | $3.17 |
| April 2023 | $3 | $3.16 |
| March 2023 | $2.90 | $3.05 |
| February 2023 | $3.22 | $3.39 |
| January 2023 | $3.17 | $3.34 |
| December 2022 | $2.81 | $2.96 |
| November 2022 | $3.42 | $3.60 |
| October 2022 | $4.15 | $4.37 |
| September 2022 | $2.67 | $2.81 |
| August 2022 | $3.44 | $3.62 |
| July 2022 | $2.65 | $2.79 |
| June 2022 | $2.58 | $2.71 |
| May 2022 | $2.80 | $2.95 |
| April 2022 | $2.52 | $2.65 |
| March 2022 | $3.10 | $3.26 |
| February 2022 | $3.40 | $3.58 |
| January 2022 | $3.08 | $3.24 |
| December 2021 | $4.25 | $4.47 |
| November 2021 | $4.49 | $4.73 |
| October 2021 | $5.59 | $5.88 |
| September 2021 | $5.77 | $6.07 |
| August 2021 | $6.82 | $7.18 |
| July 2021 | $8.55 | $9 |
| June 2021 | $11.04 | $12.17 |
| May 2021 | $6.11 | $6.74 |
| April 2021 | $6.08 | $6.71 |
| March 2021 | $6.93 | $7.64 |
| February 2021 | $5.09 | $5.61 |
| January 2021 | $3.99 | $4.40 |
| December 2020 | $2.59 | $2.86 |
| November 2020 | $2.44 | $3.03 |
| October 2020 | $2.24 | $2.77 |
| September 2020 | $2.14 | $2.65 |
| August 2020 | $2.65 | $3.28 |
| July 2020 | $2.20 | $2.73 |
| June 2020 | $1.62 | $2.01 |
| May 2020 | $1.55 | $1.92 |
| April 2020 | $1.86 | $2.30 |
| March 2020 | $1.54 | $1.90 |
| February 2020 | $2.41 | $2.99 |
| January 2020 | $2.52 | $3.12 |
| December 2019 | $3.13 | $4.35 |
| November 2019 | $2.54 | $3.52 |
| October 2019 | $2.61 | $3.62 |
| September 2019 | $2.56 | $3.55 |
| August 2019 | $2.41 | $3.35 |
| July 2019 | $2.08 | $2.89 |
| June 2019 | $2.12 | $2.95 |
| May 2019 | $2.18 | $3.02 |
| April 2019 | $1.97 | $2.74 |
| March 2019 | $2.16 | $3 |
| February 2019 | $3.09 | $4.29 |
| January 2019 | $1.67 | $2.32 |
| December 2018 | $1.63 | $2.32 |
| November 2018 | $1.86 | $2.65 |
| October 2018 | $2.47 | $3.51 |
| September 2018 | $2.76 | $3.92 |
| August 2018 | $2.91 | $4.14 |
| July 2018 | $2.67 | $3.80 |
| June 2018 | $2.92 | $4.15 |
| May 2018 | $2.84 | $4.04 |
| April 2018 | $2.73 | $3.88 |
| March 2018 | $2.64 | $3.75 |
| February 2018 | $2.64 | $3.76 |
| January 2018 | $2.83 | $4.02 |
| December 2017 | $792 | $99 |
| November 2017 | $706.64 | $88.33 |
| October 2017 | $445.97 | $55.75 |
| September 2017 | $420.93 | $52.62 |
| August 2017 | $568.44 | $71.06 |
| July 2017 | $355.26 | $44.41 |
| June 2017 | $322.78 | $40.35 |
| May 2017 | $202.39 | $25.30 |
| April 2017 | $114.70 | $14.34 |
| March 2017 | $53.35 | $6.67 |
| February 2017 | $30.15 | $3.77 |
| January 2017 | $32.63 | $4.08 |
| December 2016 | $35.09 | $4.39 |
| November 2016 | $1.94 | $2.80 |
| October 2016 | $2.32 | $3.35 |
| September 2016 | $1.47 | $2.12 |
| August 2016 | $1.21 | $1.75 |
| July 2016 | $1.09 | $1.58 |
| June 2016 | $1.18 | $1.70 |
| May 2016 | $1.25 | $1.80 |
| April 2016 | $1.16 | $1.68 |
| March 2016 | $1.24 | $1.80 |
| February 2016 | $1.34 | $1.94 |
| January 2016 | $1.27 | $1.83 |
| December 2015 | $1,176.38 | $147.48 |
| November 2015 | $1,031.83 | $129.35 |
| October 2015 | $859 | $107.69 |
| September 2015 | $639.01 | $80.11 |
| August 2015 | $614.05 | $76.98 |
| July 2015 | $766.17 | $96.05 |
| June 2015 | $678.56 | $85.07 |
| May 2015 | $620.23 | $77.76 |
| April 2015 | $585.24 | $73.37 |
| March 2015 | $640.48 | $80.29 |
| February 2015 | $605.02 | $75.85 |
| January 2015 | $17,983.52 | $75.15 |
| December 2014 | $4.45 | $0.22 |
| November 2014 | $3.44 | $0.17 |
| October 2014 | $2.02 | $0.10 |
| September 2014 | $2.66 | $0.13 |
| August 2014 | $2.43 | $0.12 |
| July 2014 | $3.01 | $0.15 |
| June 2014 | $3.22 | $0.16 |
| May 2014 | $2.95 | $0.15 |
| April 2014 | $2.73 | $0.14 |
| March 2014 | $2.65 | $0.13 |
| February 2014 | $1.62 | $0.08 |
| January 2014 | $1.62 | $0.08 |
| December 2013 | $1.42 | $0.07 |
| November 2013 | $2.02 | $0.10 |
| October 2013 | $2.06 | $0.10 |
| September 2013 | $1.42 | $0.07 |
| August 2013 | $2.83 | $0.14 |
| July 2013 | $3.03 | $0.15 |
| June 2013 | $3.24 | $0.16 |
| May 2013 | $2.32 | $0.12 |
| April 2013 | $4.04 | $0.20 |
| March 2013 | $4.02 | $0.20 |
| February 2013 | $2.63 | $0.13 |
| January 2013 | $1.01 | $0.05 |
| December 2012 | $2.43 | $0.12 |
| November 2012 | $2.83 | $0.14 |
| October 2012 | $3.84 | $0.19 |
| September 2012 | $4.04 | $0.20 |
| August 2012 | $2.83 | $0.14 |
| July 2012 | $5.05 | $0.25 |
| June 2012 | $4.04 | $0.20 |
| May 2012 | $5.05 | $0.25 |
| April 2012 | $5.26 | $0.26 |
| March 2012 | $3.64 | $0.18 |
| February 2012 | $0.45 | $0.02 |
| January 2012 | $0.81 | $0.04 |
| December 2011 | $0.21 | $0.01 |
| November 2011 | $0.81 | $0.04 |
| October 2011 | $1.62 | $0.08 |
| September 2011 | $1.01 | $0.05 |
| August 2011 | $2.02 | $0.10 |
| July 2011 | $1.62 | $0.08 |
| June 2011 | $3.66 | - |
| May 2011 | $3.66 | - |
| April 2011 | $7.32 | - |
| March 2011 | $3.66 | - |
| February 2011 | $3.66 | - |
| January 2011 | $3.66 | - |
| December 2010 | $3.66 | - |
| November 2010 | $3.66 | - |
| October 2010 | $3.66 | - |
| September 2010 | $3.66 | - |
| August 2010 | $3.66 | - |
| July 2010 | $3.66 | - |
| June 2010 | $7.32 | - |
| May 2010 | $3.66 | - |
| April 2010 | $7.32 | - |
| March 2010 | $3.66 | - |
| February 2010 | $7.32 | - |
| January 2010 | $7.32 | - |
| December 2009 | $7.32 | - |
| November 2009 | $7.32 | - |
| October 2009 | $10.98 | - |
| September 2009 | $10.98 | - |
| August 2009 | $10.98 | - |
| July 2009 | $7.32 | - |
| June 2009 | $7.32 | - |
| May 2009 | $7.32 | - |
| April 2009 | $7.32 | - |
| March 2009 | $3.66 | - |
| February 2009 | $3.66 | - |
| January 2009 | $3.66 | - |
| December 2008 | $3.66 | - |
| November 2008 | $3.66 | - |
| October 2008 | $3.66 | - |
| September 2008 | $3.66 | - |
| August 2008 | $3.66 | - |
| July 2008 | $3.66 | - |
| June 2008 | $3.66 | - |
| May 2008 | $3.66 | - |
| April 2008 | $3.66 | - |
| March 2008 | $3.66 | - |
| February 2008 | $3.66 | - |
| January 2008 | $3.66 | - |
| December 2007 | $3.66 | - |
| November 2007 | $7.32 | - |
| October 2007 | $10.98 | - |
| September 2007 | $10.98 | - |
| August 2007 | $10.98 | - |
| July 2007 | $14.64 | - |
| June 2007 | $25.63 | $0 |
| May 2007 | $43.94 | $0 |
| April 2007 | $51.26 | $0 |
| March 2007 | $102.52 | $0 |
| February 2007 | $124.48 | $0 |
| January 2007 | $183.07 | $0 |
| December 2006 | $201.37 | $0 |
| November 2006 | $234.32 | $0.01 |
| October 2006 | $274.60 | $0.01 |
| September 2006 | $274.60 | $0.01 |
| August 2006 | $366.13 | $0.01 |
| July 2006 | $259.95 | $0.01 |
| June 2006 | $366.13 | $0.01 |
| May 2006 | $475.97 | $0.01 |
| April 2006 | $475.97 | $0.01 |
| March 2006 | $475.97 | $0.01 |
| February 2006 | $402.75 | $0.01 |
| January 2006 | $377.12 | $0.01 |
| December 2005 | $355.15 | $0.01 |
| November 2005 | $388.10 | $0.01 |
| October 2005 | $402.75 | $0.01 |
| September 2005 | $572.08 | $0.02 |
| August 2005 | $805.49 | $0.02 |
| July 2005 | $1,208.24 | $0.03 |
| June 2005 | $475.97 | $0.01 |
| May 2005 | $475.97 | $0.01 |
| April 2005 | $552.86 | $0.02 |
| March 2005 | $1,061.79 | $0.03 |
| February 2005 | $1,373 | $0.04 |
| January 2005 | $842.11 | $0.02 |
| December 2004 | $1,610.99 | $0.04 |
| November 2004 | $1,537.76 | $0.04 |
| October 2004 | $1,757.44 | $0.05 |
| September 2004 | $2,123.57 | $0.06 |
| August 2004 | $2,746 | $0.08 |
| July 2004 | $2,343.25 | $0.06 |
| June 2004 | $3,661.33 | $0.10 |
| May 2004 | $4,393.60 | $0.12 |
| April 2004 | $7,688.80 | $0.21 |
| March 2004 | $5,492 | $0.15 |
SSNT
Price: $16.31
52 week price:
Forward Dividend Yield: 20.05%
Payout Ratio: -1635.00%
Dividend Per Share: 3.27 USD
Earnings Per Share: -0.20 USD
P/E Ratio: -62.46
Exchange: NCM
Sector: Technology
Industry: Software - Application
Country: United States
Volume: 3236
Ebitda: 695012Market Capitalization: 74.8 million
Average Dividend Frequency: 1
Years Paying Dividends: 2