SSNC Historical USD Price
Daily close · May 19, 2024 → May 18, 2025Daily price history
Apr 19, 2025 → May 18, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-18 | $0.0006906 | $0.0007046 | $0.000659 | $0.0006717 | $26,319.22 |
| 2025-05-17 | $0.0007153 | $0.0007154 | $0.0006781 | $0.0006907 | $26,165.73 |
| 2025-05-16 | $0.0007027 | $0.0007416 | $0.0007011 | $0.0007151 | $26,910.47 |
| 2025-05-15 | $0.0007555 | $0.0007708 | $0.0006918 | $0.0007027 | $27,412.53 |
| 2025-05-14 | $0.0007741 | $0.0007923 | $0.0007486 | $0.0007554 | $25,905.33 |
| 2025-05-13 | $0.0007365 | $0.0007831 | $0.0006909 | $0.0007741 | $29,890.50 |
| 2025-05-12 | $0.0008313 | $0.0008524 | $0.0006768 | $0.0007365 | $27,581.57 |
| 2025-05-11 | $0.0008604 | $0.0009287 | $0.0007287 | $0.0008318 | $20,646.79 |
| 2025-05-10 | $0.0004952 | $0.0011398 | $0.000469 | $0.0008673 | $62,772.63 |
| 2025-05-09 | $0.0004032 | $0.0005534 | $0.0003942 | $0.0004952 | $39,120.49 |
| 2025-05-08 | $0.0009152 | $0.0014999 | $0.0003631 | $0.0004037 | $35,486.01 |
| 2025-05-07 | $0.0010046 | $0.0010973 | $0.0008693 | $0.0009151 | $26,911.09 |
| 2025-05-06 | $0.0007256 | $0.0015965 | $0.0006324 | $0.0010046 | $68,103.88 |
| 2025-05-05 | $0.0003911 | $0.00122 | $0.0003421 | $0.0007257 | $42,794.57 |
| 2025-05-04 | $0.0002093 | $0.0006724 | $0.0002034 | $0.0003969 | $77,085.74 |
| 2025-05-03 | $0.0002001 | $0.0002103 | $0.0002001 | $0.0002094 | $4,911.33 |
| 2025-05-02 | $0.00019 | $0.000216 | $0.0001799 | $0.0002001 | $11,878.97 |
| 2025-05-01 | $0.0001577 | $0.0004979 | $0.0001577 | $0.0002011 | $27,971.56 |
| 2025-04-30 | $0.000179 | $0.0001809 | $0.0001514 | $0.0001577 | $20,142.83 |
| 2025-04-29 | $0.00027405 | $0.00027425 | $0.0001554 | $0.000179 | $22,775.40 |
| 2025-04-28 | $0.0002776 | $0.000286 | $0.0002692 | $0.00027405 | $15,791.38 |
| 2025-04-27 | $0.00028625 | $0.0002865 | $0.0002748 | $0.0002776 | $16,933.19 |
| 2025-04-26 | $0.00028205 | $0.000291 | $0.00027065 | $0.00028645 | $18,109.44 |
| 2025-04-25 | $0.0002825 | $0.00028545 | $0.0002707 | $0.00028205 | $18,098.79 |
| 2025-04-24 | $0.0003842 | $0.0003924 | $0.00028115 | $0.0002825 | $11,708.03 |
| 2025-04-23 | $0.00037315 | $0.0003896 | $0.0003729 | $0.0003842 | $12,983.07 |
| 2025-04-22 | $0.00034225 | $0.0003859 | $0.0003375 | $0.00037315 | $78,062.13 |
| 2025-04-21 | $0.00033985 | $0.0003577 | $0.0003293 | $0.00034225 | $74,766.65 |
| 2025-04-20 | $0.000356 | $0.0003585 | $0.0003394 | $0.0003397 | $64,521.02 |
| 2025-04-19 | $0.0003461 | $0.0003649 | $0.0003309 | $0.0003569 | $70,783.80 |