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 (%)
May 29, 2015 27.62 27.73 26.94 27.03 688,040 -0.67(-2.40%)
May 28, 2015 27.52 27.70 27.22 27.70 464,471 +0.16(+0.57%)
May 27, 2015 27.15 27.69 27.03 27.54 504,315 +0.39(+1.45%)
May 26, 2015 27.45 27.46 27.01 27.14 422,141 -0.36(-1.30%)
May 22, 2015 27.69 27.50 27.50 27.50 557,515 -0.29(-1.04%)
May 21, 2015 28.24 28.26 27.63 27.79 358,870 -0.14(-0.51%)
May 20, 2015 27.89 28.11 27.72 27.93 213,583 -0.05(-0.16%)
May 19, 2015 28.13 28.13 27.89 27.98 387,067 -0.09(-0.33%)
May 18, 2015 27.28 28.11 27.21 28.07 469,696 +0.77(+2.82%)
May 15, 2015 27.52 27.52 27.07 27.30 277,287 -0.23(-0.83%)
May 14, 2015 27.35 27.58 27.17 27.53 350,767 +0.32(+1.18%)
May 13, 2015 27.46 27.61 27.16 27.21 362,275 -0.17(-0.62%)
May 12, 2015 27.19 27.82 27.06 27.38 716,296 +0.04(+0.13%)
May 11, 2015 27.13 27.41 26.96 27.34 556,438 +0.16(+0.61%)
May 08, 2015 27.13 27.48 26.80 27.18 697,857 +0.41(+1.52%)
May 07, 2015 26.67 26.86 26.37 26.77 587,534 +0.03(+0.12%)
May 06, 2015 26.85 26.85 26.35 26.74 578,387 -0.05(-0.20%)
May 05, 2015 27.12 27.25 26.46 26.79 580,264 -0.46(-1.68%)
May 04, 2015 27.56 27.76 27.20 27.25 516,012 -0.30(-1.10%)
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.