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 (%)
Dec 31, 2015 31.33 31.43 31.43 31.43 1,521,361 +0.04(+0.12%)
Dec 30, 2015 31.39 31.66 31.18 31.39 458,797 -0.11(-0.35%)
Dec 29, 2015 31.42 31.84 31.15 31.50 689,962 +0.23(+0.72%)
Dec 28, 2015 31.33 31.33 30.88 31.28 417,755 -0.10(-0.32%)
Dec 24, 2015 31.57 31.38 31.38 31.38 748,951 -0.18(-0.57%)
Dec 23, 2015 31.41 31.73 31.28 31.56 545,856 +0.35(+1.14%)
Dec 22, 2015 30.66 31.45 30.28 31.20 1,432,714 +0.65(+2.14%)
Dec 21, 2015 30.88 31.00 30.11 30.55 1,598,947 -0.20(-0.66%)
Dec 18, 2015 31.31 31.47 30.70 30.75 1,781,519 -0.90(-2.84%)
Dec 17, 2015 32.28 32.28 31.26 31.65 985,192 -0.48(-1.49%)
Dec 16, 2015 31.28 32.15 31.08 32.13 1,371,822 +1.10(+3.56%)
Dec 15, 2015 30.62 31.13 30.23 31.02 1,325,226 +0.64(+2.11%)
Dec 14, 2015 30.61 31.07 30.14 30.38 1,286,416 -0.39(-1.27%)
Dec 11, 2015 30.98 31.49 30.45 30.78 1,755,321 -0.52(-1.68%)
Dec 10, 2015 31.36 31.68 31.24 31.30 637,976 +0.01(+0.04%)
Dec 09, 2015 31.78 31.99 31.14 31.29 877,589 -0.53(-1.68%)
Dec 08, 2015 31.86 32.18 31.67 31.82 1,435,863 -0.35(-1.09%)
Dec 07, 2015 32.94 33.32 32.13 32.17 982,272 -0.88(-2.67%)
Dec 04, 2015 32.19 33.08 32.18 33.06 619,800 +0.87(+2.70%)
Dec 03, 2015 32.65 32.74 32.09 32.19 649,695 -0.56(-1.70%)
Dec 02, 2015 33.44 33.44 32.65 32.74 695,195 -0.65(-1.94%)
Dec 01, 2015 33.21 33.45 33.00 33.39 1,161,382 +0.29(+0.88%)
Nov 30, 2015 33.08 33.35 32.94 33.10 1,678,086 +0.08(+0.24%)
Nov 27, 2015 32.75 33.09 32.70 33.02 490,628 +0.32(+0.99%)
Nov 25, 2015 32.74 32.70 32.70 32.70 1,735,541 -0.12(-0.38%)
Nov 24, 2015 33.42 33.42 32.56 32.82 1,638,052 -0.92(-2.74%)
Nov 23, 2015 33.95 34.31 32.98 33.75 2,182,367 -0.31(-0.92%)
Nov 20, 2015 34.12 34.29 33.82 34.06 846,300 +0.11(+0.31%)
Nov 19, 2015 33.90 34.24 33.64 33.95 1,136,277 +0.14(+0.42%)
Nov 18, 2015 32.82 33.85 32.51 33.81 1,470,270 +1.05(+3.21%)
Nov 17, 2015 32.80 33.42 32.67 32.76 1,431,836 +0.07(+0.21%)
Nov 16, 2015 32.04 32.81 31.86 32.69 1,354,640 +0.57(+1.77%)
Nov 13, 2015 32.11 32.45 31.56 32.12 1,972,141 -0.19(-0.60%)
Nov 12, 2015 32.27 32.56 31.99 32.31 881,897 -0.09(-0.28%)
Nov 11, 2015 32.33 32.82 31.72 32.40 726,657 +0.13(+0.41%)
Nov 10, 2015 32.26 32.44 31.88 32.27 832,152 -0.13(-0.41%)
Nov 09, 2015 32.81 32.96 32.21 32.40 836,957 -0.56(-1.69%)
Nov 06, 2015 32.33 32.96 32.21 32.96 933,086 +0.61(+1.89%)
Nov 05, 2015 32.99 33.31 32.24 32.35 1,237,221 -0.68(-2.05%)
Nov 04, 2015 32.82 33.23 32.59 33.02 1,605,343 +0.12(+0.38%)
Nov 03, 2015 34.50 35.47 32.69 32.90 4,136,143 -1.31(-3.84%)
Nov 02, 2015 34.10 34.43 33.89 34.21 1,995,581 +0.14(+0.40%)
Oct 30, 2015 34.07 34.38 33.98 34.08 1,157,764 +0.04(+0.11%)
Oct 29, 2015 33.93 34.23 33.77 34.04 1,132,353 +0.11(+0.31%)
Oct 28, 2015 33.48 34.02 33.35 33.93 647,259 +0.48(+1.43%)
Oct 27, 2015 33.87 34.05 33.32 33.46 1,052,337 -0.51(-1.50%)
Oct 26, 2015 33.69 34.08 33.61 33.97 639,478 +0.26(+0.76%)
Oct 23, 2015 34.24 34.24 33.42 33.71 727,939 -0.29(-0.84%)
Oct 22, 2015 33.34 34.10 33.25 33.99 862,809 +0.78(+2.34%)
Oct 21, 2015 33.13 33.49 32.87 33.22 598,768 -0.01(-0.03%)
Oct 20, 2015 33.39 33.78 33.03 33.23 491,715 -0.12(-0.37%)
Oct 19, 2015 33.13 33.46 33.02 33.35 954,639 +0.23(+0.69%)
Oct 16, 2015 33.04 33.20 32.88 33.12 409,677 +0.17(+0.52%)
Oct 15, 2015 32.38 33.03 32.30 32.95 629,205 +0.57(+1.77%)
Oct 14, 2015 32.85 33.13 32.30 32.38 851,189 -0.59(-1.78%)
Oct 13, 2015 33.51 33.70 32.89 32.96 751,159 -0.80(-2.37%)
Oct 12, 2015 33.83 33.94 33.33 33.76 852,895 +0.12(+0.36%)
Oct 09, 2015 33.11 33.84 33.04 33.65 1,062,603 +0.60(+1.82%)
Oct 08, 2015 33.19 33.32 32.73 33.04 765,679 -0.32(-0.96%)
Oct 07, 2015 33.55 33.55 32.87 33.36 1,525,048 +0.28(+0.83%)
Oct 06, 2015 33.48 33.81 32.97 33.09 1,085,033 -0.59(-1.75%)
Oct 05, 2015 33.25 33.71 33.10 33.68 885,667 +0.66(+1.99%)
Oct 02, 2015 32.50 33.06 31.98 33.02 1,362,785 +0.09(+0.27%)
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.