Skip to main content

SS&C Technologies (NQ: SSNC )

60.69 -0.04 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 57.75 59.02 57.43 58.97 1,315,181 +1.40(+2.43%)
Jan 30, 2023 57.82 58.23 57.39 57.57 967,660 -0.71(-1.22%)
Jan 27, 2023 56.99 58.75 56.91 58.29 1,378,687 +1.28(+2.25%)
Jan 26, 2023 56.94 57.20 56.21 57.01 841,760 +0.41(+0.73%)
Jan 25, 2023 55.46 56.63 55.46 56.59 879,278 +0.33(+0.59%)
Jan 24, 2023 56.93 57.26 56.16 56.26 1,063,327 -0.95(-1.66%)
Jan 23, 2023 55.31 57.47 55.30 57.21 1,873,767 +2.23(+4.05%)
Jan 20, 2023 54.41 55.06 53.89 54.98 3,441,766 +0.66(+1.22%)
Jan 19, 2023 54.25 55.52 54.25 54.32 2,750,946 -0.35(-0.64%)
Jan 18, 2023 55.53 55.83 54.25 54.67 2,699,823 -0.70(-1.27%)
Jan 17, 2023 54.40 55.53 54.33 55.37 1,533,819 +0.98(+1.80%)
Jan 13, 2023 53.89 54.77 53.79 54.40 1,208,452 +0.15(+0.27%)
Jan 12, 2023 53.58 54.52 53.21 54.25 1,376,879 +1.22(+2.30%)
Jan 11, 2023 52.20 53.06 52.20 53.03 1,002,928 +0.88(+1.69%)
Jan 10, 2023 53.04 53.32 52.08 52.15 840,698 -1.16(-2.18%)
Jan 09, 2023 52.72 54.08 52.51 53.31 1,743,524 +1.13(+2.17%)
Jan 06, 2023 51.44 52.44 50.75 52.18 835,161 +1.27(+2.50%)
Jan 05, 2023 51.68 51.70 50.75 50.91 883,231 -1.25(-2.40%)
Jan 04, 2023 51.66 52.53 51.47 52.16 973,144 +0.90(+1.75%)
Jan 03, 2023 51.50 52.09 50.57 51.26 1,159,704 +0.39(+0.77%)
Dec 30, 2022 50.62 50.91 50.27 50.87 830,507 -0.37(-0.72%)
Dec 29, 2022 49.81 51.44 49.69 51.24 1,003,348 +1.72(+3.47%)
Dec 28, 2022 50.66 50.74 49.52 49.52 711,438 -1.06(-2.09%)
Dec 27, 2022 50.03 50.77 49.73 50.58 787,690 +0.44(+0.88%)
Dec 23, 2022 50.14 50.43 49.80 50.14 756,980 -0.24(-0.48%)
Dec 22, 2022 49.75 50.41 49.10 50.38 1,983,804 +0.21(+0.41%)
Dec 21, 2022 49.56 50.43 49.56 50.18 1,381,054 +0.67(+1.36%)
Dec 20, 2022 48.67 49.73 48.67 49.50 1,373,165 +0.70(+1.44%)
Dec 19, 2022 49.67 49.80 48.57 48.80 1,701,657 -0.72(-1.46%)
Dec 16, 2022 49.19 49.67 48.76 49.52 2,551,331 -0.18(-0.35%)
Dec 15, 2022 50.67 50.78 49.63 49.70 2,226,062 -1.78(-3.45%)
Dec 14, 2022 52.01 52.44 51.29 51.47 1,413,366 -0.81(-1.55%)
Dec 13, 2022 53.21 53.59 51.96 52.29 1,877,985 +0.75(+1.46%)
Dec 12, 2022 50.57 51.54 50.15 51.53 1,623,798 +0.98(+1.93%)
Dec 09, 2022 49.31 50.88 49.00 50.56 1,645,781 +1.18(+2.39%)
Dec 08, 2022 49.34 50.40 48.91 49.37 1,684,637 +0.06(+0.12%)
Dec 07, 2022 49.54 49.68 49.19 49.32 1,355,836 -0.22(-0.45%)
Dec 06, 2022 51.07 51.27 49.17 49.54 1,331,502 -1.55(-3.04%)
Dec 05, 2022 51.70 51.89 50.61 51.09 1,658,322 -1.17(-2.24%)
Dec 02, 2022 52.17 52.70 51.96 52.27 1,054,757 -0.62(-1.16%)
Dec 01, 2022 52.76 53.57 52.16 52.88 1,732,391 +0.37(+0.71%)
Nov 30, 2022 50.17 52.56 49.99 52.51 2,173,538 +2.26(+4.49%)
Nov 29, 2022 50.13 50.31 48.95 50.25 1,540,688 -0.05(-0.10%)
Nov 28, 2022 50.45 51.24 50.20 50.30 2,096,056 -0.72(-1.41%)
Nov 25, 2022 50.40 51.39 50.24 51.02 427,266 +0.38(+0.75%)
Nov 23, 2022 49.97 50.94 49.85 50.64 818,681 +0.61(+1.23%)
Nov 22, 2022 50.05 50.09 48.67 50.03 3,667,625 +0.31(+0.63%)
Nov 21, 2022 50.63 50.72 49.44 49.72 1,289,297 -1.11(-2.18%)
Nov 18, 2022 51.06 51.38 50.33 50.83 997,689 +0.56(+1.12%)
Nov 17, 2022 50.41 50.60 49.83 50.26 771,134 -0.77(-1.51%)
Nov 16, 2022 51.66 52.20 50.83 51.03 1,283,952 -0.90(-1.72%)
Nov 15, 2022 51.89 52.33 51.18 51.93 3,161,256 +0.74(+1.45%)
Nov 14, 2022 51.62 51.88 50.95 51.19 1,447,348 -0.90(-1.72%)
Nov 11, 2022 50.92 52.13 50.92 52.08 1,474,387 +1.38(+2.73%)
Nov 10, 2022 50.00 51.14 49.93 50.70 1,818,581 +2.70(+5.62%)
Nov 09, 2022 47.77 48.39 47.21 48.01 1,131,731 -0.25(-0.52%)
Nov 08, 2022 48.24 48.95 47.75 48.26 1,300,243 -0.01(-0.02%)
Nov 07, 2022 47.96 48.59 47.40 48.27 1,760,436 +0.59(+1.25%)
Nov 04, 2022 47.28 48.01 46.72 47.67 1,134,237 +0.70(+1.49%)
Nov 03, 2022 47.27 47.46 46.63 46.97 1,479,167 -1.08(-2.25%)
Nov 02, 2022 49.75 47.87 48.05 3,274,467 -1.98(-3.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.