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 31, 2017 34.92 35.16 34.45 35.00 9,870,637 +0.23(+0.67%)
May 30, 2017 34.50 34.79 34.37 34.77 1,840,234 +0.20(+0.57%)
May 26, 2017 35.12 35.19 34.40 34.57 2,182,876 -0.48(-1.38%)
May 25, 2017 34.55 35.14 34.48 35.05 2,020,053 +0.66(+1.92%)
May 24, 2017 34.61 34.68 34.32 34.39 1,101,127 -0.10(-0.30%)
May 23, 2017 34.52 34.60 34.22 34.50 2,410,598 +0.07(+0.22%)
May 22, 2017 34.39 34.58 34.35 34.42 1,383,246 +0.07(+0.22%)
May 19, 2017 34.25 34.49 33.96 34.35 1,611,363 +0.39(+1.15%)
May 18, 2017 34.25 34.41 33.87 33.96 1,125,982 -0.26(-0.76%)
May 17, 2017 34.71 34.78 34.18 34.22 1,559,157 -0.85(-2.41%)
May 16, 2017 34.78 35.50 34.65 35.06 2,223,543 +0.41(+1.18%)
May 15, 2017 34.18 34.69 34.18 34.65 817,394 +0.51(+1.50%)
May 12, 2017 34.42 34.45 34.05 34.14 764,964 -0.22(-0.65%)
May 11, 2017 35.10 35.14 34.30 34.37 1,491,425 -0.73(-2.07%)
May 10, 2017 34.85 35.18 34.41 35.09 662,912 +0.21(+0.61%)
May 09, 2017 34.75 34.90 34.68 34.88 939,579 +0.07(+0.19%)
May 08, 2017 34.61 34.87 34.27 34.81 797,566 +0.04(+0.11%)
May 05, 2017 34.49 34.85 34.48 34.78 834,140 +0.15(+0.43%)
May 04, 2017 33.96 34.73 33.88 34.63 1,224,943 +0.66(+1.94%)
May 03, 2017 34.42 34.62 33.82 33.97 1,633,530 -0.66(-1.91%)
May 02, 2017 34.59 34.74 34.15 34.63 1,432,036 -0.11(-0.32%)
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.