SSNC Historical Data

SSNC Page 9
Download
Date Close Price change Market cap Trading volume
Jun 15, 2024 $ 0.014
-3.39%
$ 14 million $ 77,477
Jun 14, 2024 $ 0.0145
-15.97%
$ 14.49 million $ 114,806
Jun 13, 2024 $ 0.0172
-12.33%
$ 17.24 million $ 89,455
Jun 12, 2024 $ 0.0197
-17.00%
$ 19.66 million $ 104,643
Jun 11, 2024 $ 0.0237
-13.92%
$ 23.69 million $ 65,277
Jun 10, 2024 $ 0.0275
-11.89%
$ 27.49 million $ 110,785
Jun 9, 2024 $ 0.0312
-1.70%
$ 31.2 million $ 34,764
Jun 8, 2024 $ 0.0317
-8.06%
$ 31.77 million $ 36,322
Jun 7, 2024 $ 0.0337
-6.67%
$ 33.71 million $ 77,343
Jun 6, 2024 $ 0.0361
-6.91%
$ 36.13 million $ 60,139
Jun 5, 2024 $ 0.0394
-10.17%
$ 39.39 million $ 167,502
Jun 4, 2024 $ 0.0439
-8.50%
$ 43.86 million $ 99,629
Jun 3, 2024 $ 0.0479
+2.16%
$ 47.93 million $ 43,168
Jun 2, 2024 $ 0.0469
-5.78%
$ 46.92 million $ 119,916
Jun 1, 2024 $ 0.0498
-5.26%
$ 49.8 million $ 56,988
May 31, 2024 $ 0.0544
-4.46%
$ 54.38 million $ 127,075
May 30, 2024 $ 0.0569
-8.17%
$ 56.94 million $ 35,429
May 29, 2024 $ 0.062
-8.35%
$ 62.61 million $ 117,416
May 28, 2024 $ 0.0677
-5.21%
$ 67.67 million $ 77,046
May 27, 2024 $ 0.0714
-0.86%
$ 71.44 million $ 131,070
May 26, 2024 $ 0.0722
+3.66%
$ 72.19 million $ 123,189
May 25, 2024 $ 0.0696
-4.13%
$ 69.64 million $ 104,814
May 24, 2024 $ 0.0726
+0.41%
$ 72.64 million $ 82,862
May 23, 2024 $ 0.0723
+3.45%
$ 72.34 million $ 138,878
May 22, 2024 $ 0.0699
+2.60%
$ 69.93 million $ 116,354
May 21, 2024 $ 0.0682
-0.52%
$ 68.16 million $ 164,691
May 20, 2024 $ 0.0686
+23.93%
$ 68.65 million $ 386,787
May 19, 2024 $ 0.0554
+5.19%
$ 55.39 million $ 111,204
May 18, 2024 $ 0.0526
+0.20%
$ 52.63 million $ 62,036
May 17, 2024 $ 0.0524
-6.75%
$ 52.43 million $ 120,483
May 16, 2024 $ 0.0562
-11.94%
$ 56.23 million $ 86,862
May 15, 2024 $ 0.0639
+8.37%
$ 63.85 million $ 107,912
May 14, 2024 $ 0.0589
-7.25%
$ 58.91 million $ 86,706
May 13, 2024 $ 0.0635
-4.59%
$ 63.51 million $ 65,086
May 12, 2024 $ 0.0666
+5.21%
$ 66.63 million $ 93,541
May 11, 2024 $ 0.0633
-5.28%
$ 63.32 million $ 31,769
May 10, 2024 $ 0.067
+1.30%
$ 67.04 million $ 74,823
May 9, 2024 $ 0.0662
+4.05%
$ 66.21 million $ 94,114
May 8, 2024 $ 0.064
-7.68%
$ 63.99 million $ 94,659
May 7, 2024 $ 0.0712
-3.24%
$ 71.18 million $ 64,205
May 6, 2024 $ 0.0736
+0.49%
$ 73.55 million $ 78,736
May 5, 2024 $ 0.0734
-15.78%
$ 73.39 million $ 148,034
May 4, 2024 $ 0.0871
+7.45%
$ 87.13 million $ 266,440
May 3, 2024 $ 0.0804
+60.76%
$ 80.42 million $ 398,998
May 2, 2024 $ 0.05
-20.04%
$ 50.02 million $ 189,645
May 1, 2024 $ 0.0618
-19.70%
$ 62.63 million $ 287,035
Apr 30, 2024 $ 0.077
-10.14%
$ 77 million $ 216,844
Apr 29, 2024 $ 0.0865
-17.68%
$ 86.47 million $ 400,401
Apr 28, 2024 $ 0.104
-13.50%
$ 103.75 million $ 165,837
Apr 27, 2024 $ 0.12
-10.68%
$ 120.05 million $ 218,237