SSNC Historical Data

SSNC Page 2
Download
Date Close Price change Market cap Trading volume
May 31, 2025 $ 0.000645
+7.02%
$ 644,959 $ 93,206
May 30, 2025 $ 0.000603
-2.30%
$ 602,647 $ 93,677
May 29, 2025 $ 0.000617
+2.55%
$ 616,950 $ 101,126
May 28, 2025 $ 0.000601
-4.16%
$ 601,235 $ 95,494
May 27, 2025 $ 0.000627
+1.16%
$ 627,211 $ 79,500
May 26, 2025 $ 0.00062
+0.64%
$ 620,114 $ 66,381
May 25, 2025 $ 0.000616
-1.15%
$ 616,200 $ 87,136
May 24, 2025 $ 0.000623
+0.50%
$ 623,100 $ 96,222
May 23, 2025 $ 0.00062
-7.57%
$ 620,120 $ 87,050
May 22, 2025 $ 0.000671
+1.01%
$ 670,878 $ 27,793
May 21, 2025 $ 0.000664
+0.46%
$ 664,401 $ 21,091
May 20, 2025 $ 0.000661
-1.42%
$ 661,383 $ 25,677
May 19, 2025 $ 0.000671
-0.12%
$ 670,916 $ 26,056
May 18, 2025 $ 0.000672
-2.75%
$ 671,726 $ 27,101
May 17, 2025 $ 0.000691
-3.41%
$ 690,700 $ 26,313
May 16, 2025 $ 0.000715
+1.73%
$ 715,100 $ 27,091
May 15, 2025 $ 0.000703
-6.83%
$ 702,945 $ 28,845
May 14, 2025 $ 0.000755
-2.41%
$ 754,503 $ 26,393
May 13, 2025 $ 0.000773
+5.11%
$ 773,138 $ 28,617
May 12, 2025 $ 0.000736
-11.57%
$ 735,579 $ 31,015
May 11, 2025 $ 0.000832
-5.66%
$ 831,894 $ 22,430
May 10, 2025 $ 0.000882
+77.68%
$ 881,608 $ 77,736
May 9, 2025 $ 0.000496
+21.82%
$ 496,084 $ 40,702
May 8, 2025 $ 0.000407
-55.41%
$ 407,262 $ 96,672
May 7, 2025 $ 0.00107
+5.96%
$ 1.07 million $ 30,280
May 6, 2025 $ 0.00101
+36.65%
$ 1.01 million $ 81,852
May 5, 2025 $ 0.00038
-4.10%
$ 379,605 $ 27,173
May 4, 2025 $ 0.000401
+91.24%
$ 400,671 $ 106,455
May 3, 2025 $ 0.00021
+4.71%
$ 209,516 $ 4,966
May 2, 2025 $ 0.0002
-4.67%
$ 200,100 $ 11,717
May 1, 2025 $ 0.000173
+9.88%
$ 173,370 $ 18,171
Apr 30, 2025 $ 0.000158
-11.46%
$ 157,777 $ 21,087
Apr 29, 2025 $ 0.000174
-34.56%
$ -- $ 24,176
Apr 28, 2025 $ 0.000266
-2.58%
$ 266,217 $ 15,147
Apr 27, 2025 $ 0.000273
-6.07%
$ 273,257 $ 16,188
Apr 26, 2025 $ 0.000291
+3.11%
$ 290,900 $ 17,075
Apr 25, 2025 $ 0.000282
-0.66%
$ 282,119 $ 16,971
Apr 24, 2025 $ 0.000347
-9.46%
$ 347,162 $ 11,310
Apr 23, 2025 $ 0.000383
+3.54%
$ 383,418 $ 12,883
Apr 22, 2025 $ 0.00037
+9.34%
$ 370,322 $ 73,009
Apr 21, 2025 $ 0.000339
+0.33%
$ 338,508 $ 75,219
Apr 20, 2025 $ 0.000337
-4.34%
$ 337,402 $ 65,728
Apr 19, 2025 $ 0.000353
+1.88%
$ 352,700 $ 69,179
Apr 18, 2025 $ 0.000346
-0.69%
$ 346,200 $ 69,132
Apr 17, 2025 $ 0.000349
-3.09%
$ 348,595 $ 68,968
Apr 16, 2025 $ 0.00036
-3.58%
$ 359,714 $ 53,162
Apr 15, 2025 $ 0.000373
-13.78%
$ 373,088 $ 15,608
Apr 14, 2025 $ 0.000433
+0.35%
$ 432,703 $ 55,393
Apr 13, 2025 $ 0.000431
-2.91%
$ 431,188 $ 59,469
Apr 12, 2025 $ 0.000444
+3.37%
$ 444,095 $ 58,115