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 (%)
Dec 30, 2022 50.62 50.91 50.28 50.87 830,461 -0.37(-0.72%)
Dec 29, 2022 49.82 51.44 49.69 51.24 1,003,292 +1.72(+3.47%)
Dec 28, 2022 50.67 50.74 49.52 49.52 711,399 -1.06(-2.09%)
Dec 27, 2022 50.03 50.77 49.73 50.58 787,647 +0.44(+0.88%)
Dec 23, 2022 50.14 50.43 49.81 50.14 756,938 -0.24(-0.48%)
Dec 22, 2022 49.75 50.41 49.10 50.38 1,983,694 +0.21(+0.41%)
Dec 21, 2022 49.56 50.43 49.56 50.18 1,380,977 +0.67(+1.36%)
Dec 20, 2022 48.67 49.73 48.67 49.50 1,373,088 +0.70(+1.44%)
Dec 19, 2022 49.67 49.81 48.58 48.80 1,701,563 -0.72(-1.46%)
Dec 16, 2022 49.19 49.67 48.76 49.52 2,551,189 -0.18(-0.35%)
Dec 15, 2022 50.68 50.78 49.63 49.70 2,225,939 -1.78(-3.45%)
Dec 14, 2022 52.02 52.45 51.29 51.48 1,413,288 -0.81(-1.55%)
Dec 13, 2022 53.22 53.59 51.97 52.29 1,877,880 +0.75(+1.46%)
Dec 12, 2022 50.57 51.55 50.15 51.54 1,623,708 +0.98(+1.93%)
Dec 09, 2022 49.31 50.89 49.01 50.56 1,645,689 +1.18(+2.39%)
Dec 08, 2022 49.34 50.40 48.92 49.38 1,684,543 +0.06(+0.12%)
Dec 07, 2022 49.54 49.68 49.19 49.32 1,355,761 -0.22(-0.45%)
Dec 06, 2022 51.08 51.27 49.18 49.54 1,331,428 -1.55(-3.04%)
Dec 05, 2022 51.70 51.89 50.62 51.10 1,658,230 -1.17(-2.24%)
Dec 02, 2022 52.17 52.70 51.97 52.27 1,054,698 -0.62(-1.16%)
Dec 01, 2022 52.77 53.57 52.17 52.88 1,732,295 +0.37(+0.71%)
Nov 30, 2022 50.17 52.56 49.99 52.51 2,173,417 +2.26(+4.49%)
Nov 29, 2022 50.13 50.31 48.96 50.26 1,540,602 -0.05(-0.10%)
Nov 28, 2022 50.45 51.24 50.20 50.30 2,095,940 -0.72(-1.41%)
Nov 25, 2022 50.40 51.40 50.25 51.03 427,242 +0.38(+0.75%)
Nov 23, 2022 49.97 50.94 49.86 50.65 818,636 +0.61(+1.23%)
Nov 22, 2022 50.05 50.09 48.67 50.03 3,667,422 +0.31(+0.63%)
Nov 21, 2022 50.64 50.72 49.44 49.72 1,289,226 -1.11(-2.18%)
Nov 18, 2022 51.06 51.39 50.33 50.83 997,633 +0.56(+1.12%)
Nov 17, 2022 50.41 50.60 49.83 50.27 771,091 -0.77(-1.51%)
Nov 16, 2022 51.66 52.20 50.83 51.03 1,283,880 -0.90(-1.72%)
Nov 15, 2022 51.89 52.33 51.18 51.93 3,161,080 +0.74(+1.44%)
Nov 14, 2022 51.62 51.89 50.96 51.19 1,447,268 -0.90(-1.72%)
Nov 11, 2022 50.92 52.13 50.92 52.09 1,474,305 +1.38(+2.73%)
Nov 10, 2022 50.00 51.14 49.94 50.70 1,818,480 +2.70(+5.62%)
Nov 09, 2022 47.77 48.40 47.21 48.01 1,131,669 -0.25(-0.52%)
Nov 08, 2022 48.24 48.95 47.75 48.26 1,300,171 -0.01(-0.02%)
Nov 07, 2022 47.96 48.60 47.40 48.27 1,760,338 +0.59(+1.25%)
Nov 04, 2022 47.29 48.02 46.72 47.68 1,134,174 +0.70(+1.49%)
Nov 03, 2022 47.27 47.46 46.64 46.98 1,479,085 -1.08(-2.25%)
Nov 02, 2022 49.75 47.87 48.06 3,274,284 -1.98(-3.95%)
Nov 01, 2022 50.42 50.66 49.46 50.03 916,965 -0.02(-0.04%)
Oct 31, 2022 49.54 50.83 49.49 50.05 1,896,706 +0.11(+0.21%)
Oct 28, 2022 48.98 49.96 47.76 49.94 2,554,423 +1.84(+3.82%)
Oct 27, 2022 48.16 48.60 47.62 48.11 5,153,857 +0.04(+0.08%)
Oct 26, 2022 47.77 48.70 47.77 48.07 1,388,563 -0.19(-0.40%)
Oct 25, 2022 47.33 48.36 47.33 48.26 1,612,466 +1.19(+2.52%)
Oct 24, 2022 47.17 47.40 46.43 47.07 1,235,917 +0.32(+0.69%)
Oct 21, 2022 46.03 46.97 45.55 46.75 1,126,538 +0.70(+1.52%)
Oct 20, 2022 47.32 47.84 45.79 46.05 1,217,602 -1.07(-2.27%)
Oct 19, 2022 47.64 48.13 47.04 47.12 991,438 -0.93(-1.94%)
Oct 18, 2022 48.66 48.88 47.56 48.06 1,337,750 +0.35(+0.73%)
Oct 17, 2022 46.86 47.81 46.86 47.71 1,501,771 +1.86(+4.06%)
Oct 14, 2022 46.88 47.38 45.81 45.85 1,011,466 -0.71(-1.53%)
Oct 13, 2022 44.23 46.80 44.05 46.56 1,121,291 +1.33(+2.95%)
Oct 12, 2022 45.56 45.67 45.06 45.22 1,341,721 -0.48(-1.04%)
Oct 11, 2022 46.28 46.42 45.50 45.70 1,385,325 -0.48(-1.03%)
Oct 10, 2022 47.31 47.62 45.88 46.18 1,265,998 -1.17(-2.47%)
Oct 07, 2022 48.72 49.08 47.00 47.35 1,509,075 -1.93(-3.91%)
Oct 06, 2022 50.01 50.32 49.21 49.27 1,105,884 -1.03(-2.05%)
Oct 05, 2022 49.49 50.65 49.39 50.30 1,633,447 +0.39(+0.78%)
Oct 04, 2022 48.67 49.99 48.67 49.92 1,697,854 +1.77(+3.68%)
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.