SSNC Historical Data

SSNC Page 5
Download
Date Close Price change Market cap Trading volume
Jan 1, 2025 $ 0.00147
-6.97%
$ 1.47 million $ 59,373
Dec 31, 2024 $ 0.00148
-0.66%
$ 1.48 million $ 61,003
Dec 30, 2024 $ 0.00149
+0.12%
$ 1.49 million $ 59,142
Dec 29, 2024 $ 0.00149
-14.68%
$ 1.49 million $ 59,639
Dec 28, 2024 $ 0.00175
+19.53%
$ 1.75 million $ 64,106
Dec 27, 2024 $ 0.00146
+3.99%
$ 1.46 million $ 58,453
Dec 26, 2024 $ 0.00141
-17.51%
$ 1.41 million $ 61,718
Dec 25, 2024 $ 0.0017
+17.16%
$ 1.7 million $ 63,721
Dec 24, 2024 $ 0.00146
-11.41%
$ 1.46 million $ 65,346
Dec 23, 2024 $ 0.00164
+24.03%
$ 1.64 million $ 61,176
Dec 22, 2024 $ 0.00132
-15.87%
$ 1.32 million $ 60,278
Dec 21, 2024 $ 0.00158
-2.85%
$ 1.58 million $ 62,930
Dec 20, 2024 $ 0.00162
+20.46%
$ 1.62 million $ 61,373
Dec 19, 2024 $ 0.00136
-7.77%
$ 1.36 million $ 62,097
Dec 18, 2024 $ 0.00147
-24.84%
$ 1.47 million $ 81,825
Dec 17, 2024 $ 0.00196
+13.15%
$ 1.96 million $ 68,046
Dec 16, 2024 $ 0.00173
-14.40%
$ 1.73 million $ 68,658
Dec 15, 2024 $ 0.00203
+0.67%
$ 2.03 million $ 71,036
Dec 14, 2024 $ 0.00202
+13.09%
$ 2.02 million $ 72,512
Dec 13, 2024 $ 0.00178
+2.23%
$ 1.78 million $ 745
Dec 12, 2024 $ 0.00174
+1.38%
$ 1.74 million $ 69,436
Dec 11, 2024 $ 0.00172
+11.91%
$ 1.72 million $ 68,203
Dec 10, 2024 $ 0.00154
-4.29%
$ 1.54 million $ 71,244
Dec 9, 2024 $ 0.00161
-19.12%
$ 1.61 million $ 53,865
Dec 8, 2024 $ 0.00199
+19.78%
$ 1.99 million $ 73,927
Dec 7, 2024 $ 0.00166
-2.80%
$ 1.66 million $ 72,003
Dec 6, 2024 $ 0.00171
-8.60%
$ 1.71 million $ 74,717
Dec 5, 2024 $ 0.00187
-3.99%
$ 1.87 million $ 71,054
Dec 4, 2024 $ 0.00195
+14.46%
$ 1.95 million $ 74,179
Dec 3, 2024 $ 0.0017
+9.58%
$ 1.7 million $ 76,638
Dec 2, 2024 $ 0.00155
-8.79%
$ 1.55 million $ 83,089
Dec 1, 2024 $ 0.0017
-19.27%
$ 1.7 million $ 78,735
Nov 30, 2024 $ 0.00211
-10.22%
$ 2.11 million $ 82,072
Nov 29, 2024 $ 0.00235
-1.24%
$ 2.35 million $ 4,895
Nov 28, 2024 $ 0.00238
+12.62%
$ 2.37 million $ 63,243
Nov 27, 2024 $ 0.00212
+11.03%
$ 2.12 million $ 64,779
Nov 26, 2024 $ 0.00192
-2.15%
$ 1.92 million $ 57,680
Nov 25, 2024 $ 0.00196
+23.35%
$ 1.96 million $ 60,274
Nov 24, 2024 $ 0.0016
-9.59%
$ 1.6 million $ 60,288
Nov 23, 2024 $ 0.00177
+19.50%
$ 1.77 million $ 55,462
Nov 22, 2024 $ 0.00149
-2.20%
$ 1.49 million $ 57,167
Nov 21, 2024 $ 0.00152
+13.29%
$ 1.52 million $ 60,421
Nov 20, 2024 $ 0.00134
-0.90%
$ 1.34 million $ 4,614
Nov 19, 2024 $ 0.00135
-13.10%
$ 1.35 million $ 56,786
Nov 18, 2024 $ 0.00155
+19.58%
$ 1.55 million $ 63,047
Nov 17, 2024 $ 0.0013
-13.31%
$ 1.3 million $ 56,839
Nov 16, 2024 $ 0.0015
+17.32%
$ 1.5 million $ 50,830
Nov 15, 2024 $ 0.00128
-2.11%
$ 1.28 million $ 55,949
Nov 14, 2024 $ 0.0013
-3.64%
$ 1.3 million $ 59,142
Nov 13, 2024 $ 0.00136
-9.14%
$ 1.36 million $ 60,841