Indicators

SS&C Technologies (NQ: SSNC )

61.66 +0.33 (+0.54%)

Streaming Delayed Price Updated: 2:53 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	54.78	55.36	53.83	55.09	1,315,600	+0.21(+0.38%)
May 28, 2020	55.17	56.06	54.61	54.88	1,355,706	-0.48(-0.87%)
May 27, 2020	55.26	55.43	53.67	55.36	1,105,542	+0.60(+1.09%)
May 26, 2020	54.56	55.24	53.91	54.76	1,017,511	+1.74(+3.28%)
May 22, 2020	53.15	54.11	52.48	53.03	709,781	-0.15(-0.29%)
May 21, 2020	54.03	54.32	52.91	53.18	860,100	-0.69(-1.29%)
May 20, 2020	54.39	54.71	53.78	53.87	1,747,331	+0.47(+0.87%)
May 19, 2020	54.16	54.50	53.09	53.41	1,203,261	-0.59(-1.09%)
May 18, 2020	53.15	54.88	52.68	53.99	2,339,395	+2.16(+4.16%)
May 15, 2020	51.05	52.33	50.94	51.84	1,384,701	+0.03(+0.06%)
May 14, 2020	49.63	51.86	48.93	51.81	2,401,516	+1.37(+2.71%)
May 13, 2020	52.26	52.45	49.67	50.44	1,980,993	-2.19(-4.17%)
May 12, 2020	54.44	54.98	52.57	52.64	1,462,348	-1.79(-3.30%)
May 11, 2020	54.93	55.50	54.37	54.43	2,773,614	-1.11(-2.00%)
May 08, 2020	55.33	55.68	54.97	55.54	1,707,415	+1.14(+2.09%)
May 07, 2020	54.37	54.90	53.75	54.40	2,991,384	+0.90(+1.69%)
May 06, 2020	54.12	54.21	52.98	53.50	2,038,592	-0.20(-0.37%)
May 05, 2020	52.71	54.04	52.67	53.70	2,544,950	+1.30(+2.48%)
May 04, 2020	51.27	52.72	50.39	52.40	3,815,773	+0.34(+0.66%)

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.