SilverSun Technologies, Inc. - Price History
Monthly price history for SSNT (SilverSun Technologies, Inc.)
Date | Adjusted price | Real price |
---|---|---|
April 2024 | $12.92 | $12.92 |
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 | $2.98 | $4.23 |
November 2017 | $2.92 | $4.15 |
October 2017 | $2.86 | $4.10 |
September 2017 | $2.99 | $4.29 |
August 2017 | $3.06 | $4.40 |
July 2017 | $3.04 | $4.37 |
June 2017 | $2.72 | $3.90 |
May 2017 | $2.54 | $3.65 |
April 2017 | $2.82 | $4.06 |
March 2017 | $2.78 | $4 |
February 2017 | $2.74 | $3.95 |
January 2017 | $2.78 | $4 |
December 2016 | $2.08 | $3 |
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 | $1.85 | $2.74 |
November 2015 | $2.06 | $3.05 |
October 2015 | $2.32 | $3.45 |
September 2015 | $2.46 | $3.66 |
August 2015 | $1.92 | $2.85 |
July 2015 | $2.63 | $3.90 |
June 2015 | $2.71 | $4.02 |
May 2015 | $2.63 | $3.90 |
April 2015 | $2.03 | $3.01 |
March 2015 | $2.22 | $3.29 |
February 2015 | $3.60 | $5.35 |
January 2015 | $4.04 | $0.20 |
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: $13.94
52 week price:
5-year range yield:
Forward Dividend Yield: 1.43%
Payout Ratio: -76.92%
Payout Ratio Range:
Dividend Per Share: 0.20 USD
Earnings Per Share: -0.20 USD
P/E Ratio: -62.46
Exchange: NCM
Sector: Technology
Industry: Software - Application
Volume: 3236
Ebitda: 695012Market Capitalization: 73.9 million
Years Paying Dividends: 1