Skip to main content

SS&C Technologies (NQ: SSNC )

61.88 +0.55 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 57.01 57.38 56.86 56.89 829,718 -0.38(-0.67%)
Nov 27, 2019 57.34 57.52 55.79 57.27 1,337,805 +0.09(+0.15%)
Nov 26, 2019 56.76 57.37 56.56 57.18 1,724,308 +0.35(+0.61%)
Nov 25, 2019 56.73 57.39 56.70 56.83 1,207,733 +0.17(+0.30%)
Nov 22, 2019 56.61 57.17 56.14 56.66 1,178,288 +0.04(+0.07%)
Nov 21, 2019 56.40 56.68 55.81 56.63 1,488,941 +0.58(+1.03%)
Nov 20, 2019 56.11 56.56 55.65 56.05 1,322,835 -0.30(-0.54%)
Nov 19, 2019 55.71 56.57 55.57 56.35 2,211,046 +1.04(+1.88%)
Nov 18, 2019 55.08 55.68 54.81 55.31 3,169,736 +0.00(+0.00%)
Nov 15, 2019 55.33 55.62 54.93 55.31 2,635,731 +0.30(+0.55%)
Nov 14, 2019 54.58 55.35 54.51 55.01 2,944,771 +0.25(+0.45%)
Nov 13, 2019 54.42 55.02 53.99 54.76 2,331,855 -0.22(-0.40%)
Nov 12, 2019 55.21 55.72 54.80 54.98 1,377,024 -0.22(-0.39%)
Nov 11, 2019 54.25 55.27 53.93 55.20 1,005,237 +0.52(+0.95%)
Nov 08, 2019 54.07 54.69 53.52 54.68 1,502,188 +0.63(+1.17%)
Nov 07, 2019 54.37 54.85 53.92 54.05 1,351,957 -0.23(-0.42%)
Nov 06, 2019 54.56 54.63 54.02 54.27 1,469,874 -0.47(-0.86%)
Nov 05, 2019 53.20 55.09 52.69 54.75 1,784,700 -0.26(-0.48%)
Nov 04, 2019 54.52 55.26 53.72 55.01 2,491,888 +0.63(+1.16%)
Nov 01, 2019 54.64 55.59 51.64 54.38 3,891,557 +5.21(+10.59%)
Oct 31, 2019 49.09 49.46 48.66 49.17 1,792,883 -0.06(-0.12%)
Oct 30, 2019 48.97 49.47 48.81 49.22 1,510,844 +0.33(+0.68%)
Oct 29, 2019 48.74 49.13 48.41 48.89 2,027,943 -0.04(-0.08%)
Oct 28, 2019 48.83 49.13 48.62 48.93 1,188,483 +0.49(+1.01%)
Oct 25, 2019 47.53 48.49 47.33 48.44 2,071,075 +0.74(+1.55%)
Oct 24, 2019 46.51 47.92 46.02 47.70 1,696,192 +1.73(+3.76%)
Oct 23, 2019 45.77 46.28 45.38 45.97 2,748,472 -0.05(-0.10%)
Oct 22, 2019 47.46 47.46 45.99 46.02 1,953,579 -1.26(-2.66%)
Oct 21, 2019 47.73 47.77 47.20 47.28 2,080,451 -0.12(-0.26%)
Oct 18, 2019 48.30 48.30 46.67 47.40 1,774,361 +0.08(+0.16%)
Oct 17, 2019 47.42 47.71 47.18 47.32 1,362,111 +0.14(+0.30%)
Oct 16, 2019 47.52 48.13 46.89 47.18 1,026,927 -0.52(-1.09%)
Oct 15, 2019 47.39 48.07 47.17 47.70 2,411,179 +0.02(+0.05%)
Oct 14, 2019 47.94 48.01 47.44 47.68 1,620,069 -0.26(-0.53%)
Oct 11, 2019 46.98 48.30 46.74 47.93 1,962,650 +1.49(+3.21%)
Oct 10, 2019 45.73 46.60 45.58 46.45 4,359,146 +0.43(+0.95%)
Oct 09, 2019 46.29 46.53 45.60 46.01 1,819,108 +0.12(+0.27%)
Oct 08, 2019 46.81 47.10 45.82 45.89 1,213,374 -1.46(-3.07%)
Oct 07, 2019 47.27 47.88 47.04 47.34 1,998,586 +0.07(+0.14%)
Oct 04, 2019 46.43 47.31 46.33 47.28 1,170,989 +0.99(+2.14%)
Oct 03, 2019 45.90 46.48 45.18 46.28 1,462,321 +0.20(+0.43%)
Oct 02, 2019 47.16 47.16 45.45 46.09 1,342,084 -1.28(-2.69%)
Oct 01, 2019 48.78 49.11 47.24 47.36 1,678,473 -1.39(-2.85%)
Sep 30, 2019 47.88 48.89 47.35 48.75 1,606,561 +0.83(+1.74%)
Sep 27, 2019 48.53 48.84 47.55 47.92 3,496,890 -0.60(-1.25%)
Sep 26, 2019 47.71 48.86 47.71 48.52 2,227,257 +0.66(+1.38%)
Sep 25, 2019 46.77 47.98 46.15 47.86 1,031,138 +0.95(+2.04%)
Sep 24, 2019 47.27 47.49 46.51 46.91 2,557,155 -0.25(-0.52%)
Sep 23, 2019 47.33 47.45 46.57 47.15 1,566,656 -0.32(-0.68%)
Sep 20, 2019 47.89 48.20 47.23 47.48 1,471,088 -0.31(-0.65%)
Sep 19, 2019 47.80 48.21 47.56 47.79 1,573,853 +0.14(+0.30%)
Sep 18, 2019 49.11 49.11 46.79 47.65 3,931,634 -1.47(-2.98%)
Sep 17, 2019 49.67 49.82 48.80 49.11 2,389,714 -0.55(-1.10%)
Sep 16, 2019 48.98 49.95 48.67 49.66 1,391,551 +0.14(+0.29%)
Sep 13, 2019 49.52 50.19 49.11 49.52 2,714,009 +0.22(+0.44%)
Sep 12, 2019 48.87 49.88 48.50 49.30 2,182,829 +0.86(+1.78%)
Sep 11, 2019 46.97 48.62 46.97 48.44 3,010,692 +1.05(+2.21%)
Sep 10, 2019 46.65 47.60 46.42 47.39 2,011,388 +0.44(+0.95%)
Sep 09, 2019 46.64 47.00 46.07 46.95 2,012,749 +0.72(+1.55%)
Sep 06, 2019 46.12 46.79 45.61 46.23 1,947,418 +0.08(+0.16%)
Sep 05, 2019 45.24 46.17 45.02 46.15 1,469,926 +1.53(+3.43%)
Sep 04, 2019 44.64 44.86 44.40 44.62 2,083,091 +0.30(+0.68%)
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.