Indicators

SS&C Technologies (NQ: SSNC )

62.15 +0.27 (+0.44%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.