SSNC Historical Data

SSNC Page 3
Download
Date Close Price change Market cap Trading volume
Apr 11, 2025 $ 0.00043
+10.28%
$ 429,633 $ 39,023
Apr 10, 2025 $ 0.00039
-19.67%
$ 389,582 $ 28,258
Apr 9, 2025 $ 0.000485
+11.25%
$ 484,984 $ 18,166
Apr 8, 2025 $ 0.000436
-9.80%
$ 435,940 $ 7,497
Apr 7, 2025 $ 0.000483
-4.11%
$ 483,291 $ 3,222
Apr 6, 2025 $ 0.000504
-5.38%
$ 504,031 $ 2,818
Apr 5, 2025 $ 0.000533
-0.17%
$ 532,662 $ 2,215
Apr 4, 2025 $ 0.000534
+0.63%
$ 533,547 $ 2,034
Apr 3, 2025 $ 0.00053
-3.37%
$ 530,200 $ 2,164
Apr 2, 2025 $ 0.000549
-0.97%
$ 548,683 $ 1,716
Apr 1, 2025 $ 0.000554
+0.78%
$ 554,075 $ 1,006
Mar 31, 2025 $ 0.00055
-3.70%
$ 549,778 $ 517
Mar 30, 2025 $ 0.000571
+0.24%
$ 570,808 $ 411
Mar 29, 2025 $ 0.000569
-1.79%
$ 569,409 $ 544
Mar 28, 2025 $ 0.00058
-5.98%
$ 579,762 $ 274
Mar 27, 2025 $ 0.000617
-0.47%
$ 616,624 $ 48
Mar 26, 2025 $ 0.000619
-2.44%
$ 619,000 $ 623
Mar 25, 2025 $ 0.000634
+5.66%
$ 634,498 $ 320
Mar 24, 2025 $ 0.000601
+1.46%
$ 600,524 $ 138
Mar 23, 2025 $ 0.000592
+0.85%
$ 591,903 $ 73
Mar 22, 2025 $ 0.000587
-2.19%
$ 586,924 $ 108
Mar 21, 2025 $ 0.0006
-1.62%
$ 600,096 $ 690
Mar 20, 2025 $ 0.00066
+14.58%
$ 660,000 $ 272
Mar 19, 2025 $ 0.000576
+3.07%
$ 576,000 $ 327
Mar 18, 2025 $ 0.000559
-3.92%
$ 558,850 $ 247
Mar 17, 2025 $ 0.000582
-9.12%
$ 581,639 $ 118
Mar 16, 2025 $ 0.00064
+10.34%
$ 640,000 $ 940
Mar 15, 2025 $ 0.00058
+1.27%
$ 580,000 $ 190
Mar 14, 2025 $ 0.000593
+2.95%
$ 593,000 $ 119
Mar 13, 2025 $ 0.000572
-2.54%
$ 572,000 $ 85
Mar 12, 2025 $ 0.000587
-1.51%
$ 586,885 $ 1,161
Mar 11, 2025 $ 0.000596
+4.40%
$ 595,884 $ 1,740
Mar 10, 2025 $ 0.000571
-4.17%
$ 570,795 $ 5,514
Mar 9, 2025 $ 0.000596
+2.09%
$ 595,634 $ 3,123
Mar 8, 2025 $ 0.000583
+0.16%
$ 583,455 $ 125
Mar 7, 2025 $ 0.000583
-3.80%
$ 582,512 $ 304
Mar 6, 2025 $ 0.000605
-0.79%
$ 605,492 $ 362
Mar 5, 2025 $ 0.00061
+5.22%
$ 610,293 $ 1,129
Mar 4, 2025 $ 0.000584
-37.40%
$ 584,229 $ 747
Mar 3, 2025 $ 0.000935
-14.41%
$ 935,306 $ 37,963
Mar 2, 2025 $ 0.0011
+13.59%
$ 1.1 million $ 44,470
Mar 1, 2025 $ 0.000965
-0.81%
$ 965,170 $ 39,176
Feb 28, 2025 $ 0.000974
-3.04%
$ 973,889 $ 39,530
Feb 27, 2025 $ 0.001
-1.37%
$ 1 million $ 40,746
Feb 26, 2025 $ 0.00101
-6.62%
$ 1.01 million $ 41,187
Feb 25, 2025 $ 0.00109
-1.01%
$ 1.09 million $ 44,113
Feb 24, 2025 $ 0.0011
-10.87%
$ 1.1 million $ 44,447
Feb 23, 2025 $ 0.00123
+2.14%
$ 1.23 million $ 49,887
Feb 22, 2025 $ 0.0012
+3.96%
$ 1.2 million $ 48,848
Feb 21, 2025 $ 0.00116
-2.99%
$ 1.16 million $ 47,008