SSNC Historical Data

SSNC Page 7
Download
Date Close Price change Market cap Trading volume
Sep 23, 2024 $ 0.00392
+4.26%
$ 3.92 million $ 54,734
Sep 22, 2024 $ 0.00377
-15.89%
$ 3.77 million $ 44,894
Sep 21, 2024 $ 0.00415
+5.73%
$ 4.15 million $ 43,131
Sep 20, 2024 $ 0.00393
+1.22%
$ 3.93 million $ 41,159
Sep 19, 2024 $ 0.00423
+26.43%
$ 4.23 million $ 47,276
Sep 18, 2024 $ 0.00334
-5.48%
$ 3.34 million $ 43,792
Sep 17, 2024 $ 0.00354
+0.62%
$ 3.54 million $ 38,752
Sep 16, 2024 $ 0.00351
+2.45%
$ 3.51 million $ 2,120
Sep 15, 2024 $ 0.00343
+1.36%
$ 3.43 million $ 43,761
Sep 14, 2024 $ 0.00339
+17.96%
$ 3.39 million $ 39,061
Sep 13, 2024 $ 0.00287
-1.92%
$ 2.87 million $ 41,281
Sep 12, 2024 $ 0.00293
-11.14%
$ 2.93 million $ 1,011
Sep 11, 2024 $ 0.0033
+12.54%
$ 3.3 million $ 45,863
Sep 10, 2024 $ 0.00294
-2.01%
$ 2.94 million $ 46,585
Sep 9, 2024 $ 0.003
+31.51%
$ 3 million $ 46,630
Sep 8, 2024 $ 0.00228
+26.49%
$ 2.28 million $ 46,655
Sep 7, 2024 $ 0.0018
-3.38%
$ 1.8 million $ 40,876
Sep 6, 2024 $ 0.00189
+11.87%
$ 1.89 million $ 43,342
Sep 5, 2024 $ 0.00169
-13.84%
$ 1.69 million $ 42,156
Sep 4, 2024 $ 0.00196
+17.68%
$ 1.96 million $ 43,499
Sep 3, 2024 $ 0.00169
-13.33%
$ 1.69 million $ 126
Sep 2, 2024 $ 0.00194
+2.46%
$ 1.94 million $ 775
Sep 1, 2024 $ 0.0019
-0.67%
$ 1.9 million $ 43,942
Aug 31, 2024 $ 0.00191
+5.30%
$ 1.91 million $ 8,337
Aug 30, 2024 $ 0.00184
-14.24%
$ 1.84 million $ 48,872
Aug 29, 2024 $ 0.00214
-2.24%
$ 2.14 million $ 45,556
Aug 28, 2024 $ 0.00219
+5.31%
$ 2.19 million $ 46,148
Aug 27, 2024 $ 0.00208
+5.40%
$ 2.08 million $ 48,498
Aug 26, 2024 $ 0.00197
-9.38%
$ 1.97 million $ 47,162
Aug 25, 2024 $ 0.00218
+12.31%
$ 2.18 million $ 51,195
Aug 24, 2024 $ 0.00194
+0.63%
$ 1.94 million $ 49,734
Aug 23, 2024 $ 0.00192
-1.35%
$ 1.92 million $ 51,600
Aug 22, 2024 $ 0.00195
-6.50%
$ 1.95 million $ 956
Aug 21, 2024 $ 0.00207
-10.24%
$ 2.07 million $ 52,287
Aug 20, 2024 $ 0.00231
+10.30%
$ 2.31 million $ 47,665
Aug 19, 2024 $ 0.00209
-9.22%
$ 2.09 million $ 51,552
Aug 18, 2024 $ 0.00233
+7.64%
$ 2.33 million $ 40,503
Aug 17, 2024 $ 0.00216
-6.68%
$ 2.16 million $ 44,405
Aug 16, 2024 $ 0.00232
-1.58%
$ 2.32 million $ 50,256
Aug 15, 2024 $ 0.00236
-1.28%
$ 2.36 million $ 47,169
Aug 14, 2024 $ 0.00239
-3.39%
$ 2.39 million $ 53,937
Aug 13, 2024 $ 0.00247
+15.82%
$ 2.47 million $ 52,355
Aug 12, 2024 $ 0.00214
-9.56%
$ 2.14 million $ 48,543
Aug 11, 2024 $ 0.00236
+15.53%
$ 2.36 million $ 45,354
Aug 10, 2024 $ 0.00205
-3.62%
$ 2.05 million $ 44,887
Aug 9, 2024 $ 0.00214
-20.02%
$ 2.14 million $ 57,939
Aug 8, 2024 $ 0.00261
+4.17%
$ 2.61 million $ 60,457
Aug 7, 2024 $ 0.0025
-9.21%
$ 2.5 million $ 46,108
Aug 6, 2024 $ 0.00249
-8.04%
$ 2.49 million $ 43,317
Aug 5, 2024 $ 0.00267
+2.18%
$ 2.67 million $ 46,235