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 (%)
Jul 31, 2019 47.17 47.48 45.10 45.23 5,975,936 -1.88(-3.98%)
Jul 30, 2019 46.69 48.03 44.34 47.11 16,427,819 -9.20(-16.33%)
Jul 29, 2019 57.21 57.46 56.16 56.31 2,695,305 -0.75(-1.32%)
Jul 26, 2019 55.85 57.26 55.85 57.06 1,530,251 +1.36(+2.44%)
Jul 25, 2019 55.96 56.22 55.49 55.70 1,220,809 -0.02(-0.03%)
Jul 24, 2019 54.67 55.82 54.67 55.72 662,398 +0.78(+1.43%)
Jul 23, 2019 54.70 55.05 54.29 54.94 1,175,786 +0.47(+0.87%)
Jul 22, 2019 54.93 55.33 54.46 54.47 1,392,940 -0.41(-0.76%)
Jul 19, 2019 56.10 56.23 54.86 54.88 800,798 -1.01(-1.81%)
Jul 18, 2019 54.94 56.03 54.80 55.89 1,114,684 +0.70(+1.26%)
Jul 17, 2019 55.46 55.79 55.16 55.19 666,235 -0.36(-0.65%)
Jul 16, 2019 55.63 55.66 54.90 55.55 920,043 +0.00(+0.00%)
Jul 15, 2019 55.66 56.07 55.34 55.55 785,042 -0.01(-0.02%)
Jul 12, 2019 55.33 55.70 54.86 55.56 1,230,031 +0.48(+0.87%)
Jul 11, 2019 55.08 55.41 54.61 55.08 782,354 +0.27(+0.50%)
Jul 10, 2019 55.19 56.00 54.67 54.81 1,319,938 +0.00(+0.00%)
Jul 09, 2019 53.82 54.86 53.58 54.81 1,544,017 +0.85(+1.57%)
Jul 08, 2019 54.31 54.60 53.82 53.96 894,123 -0.77(-1.41%)
Jul 05, 2019 54.18 54.73 53.84 54.73 913,062 +0.33(+0.61%)
Jul 03, 2019 54.49 54.63 53.86 54.40 2,389,249 +0.04(+0.07%)
Jul 02, 2019 55.37 55.41 54.20 54.36 1,913,005 -0.94(-1.71%)
Jul 01, 2019 55.28 55.70 54.78 55.31 1,561,171 +0.96(+1.77%)
Jun 28, 2019 53.77 54.58 53.55 54.34 3,767,588 +0.88(+1.64%)
Jun 27, 2019 53.55 53.88 52.71 53.47 943,567 +0.25(+0.48%)
Jun 26, 2019 54.34 54.64 53.08 53.21 999,198 -0.75(-1.38%)
Jun 25, 2019 55.34 55.80 53.87 53.96 1,432,305 -1.47(-2.65%)
Jun 24, 2019 55.78 55.93 55.16 55.43 1,185,550 -0.10(-0.19%)
Jun 21, 2019 55.28 55.62 54.99 55.53 1,330,741 +0.22(+0.39%)
Jun 20, 2019 55.95 56.29 55.00 55.32 1,009,966 -0.10(-0.19%)
Jun 19, 2019 54.92 55.50 54.74 55.42 965,170 +0.64(+1.17%)
Jun 18, 2019 54.28 55.30 54.28 54.78 1,233,790 +0.92(+1.70%)
Jun 17, 2019 53.40 53.97 53.30 53.86 1,134,460 +0.49(+0.92%)
Jun 14, 2019 53.83 54.10 53.15 53.37 1,379,505 -0.75(-1.38%)
Jun 13, 2019 54.51 54.56 53.86 54.12 1,260,214 -0.22(-0.40%)
Jun 12, 2019 53.92 54.76 53.92 54.33 1,128,618 +0.15(+0.28%)
Jun 11, 2019 55.84 55.94 54.14 54.18 927,697 -1.21(-2.18%)
Jun 10, 2019 55.84 55.91 55.22 55.39 1,102,598 +0.30(+0.55%)
Jun 07, 2019 54.61 55.51 54.61 55.09 1,201,303 +0.69(+1.27%)
Jun 06, 2019 54.36 54.56 53.86 54.40 861,429 +0.20(+0.37%)
Jun 05, 2019 53.83 54.45 53.06 54.20 1,136,833 +0.90(+1.68%)
Jun 04, 2019 51.93 53.33 51.26 53.31 2,374,245 +2.10(+4.11%)
Jun 03, 2019 52.39 52.65 50.89 51.20 1,960,594 -1.29(-2.46%)
May 31, 2019 52.83 53.28 52.36 52.50 1,390,106 -0.91(-1.70%)
May 30, 2019 53.20 53.53 52.89 53.40 674,137 +0.24(+0.44%)
May 29, 2019 53.31 53.68 52.76 53.17 854,634 -0.50(-0.93%)
May 28, 2019 53.63 54.52 53.48 53.66 1,270,247 +0.16(+0.30%)
May 24, 2019 53.42 53.91 53.08 53.50 727,343 +0.36(+0.67%)
May 23, 2019 53.54 53.73 52.78 53.15 1,060,315 -1.18(-2.17%)
May 22, 2019 54.10 54.84 53.94 54.32 973,883 -0.03(-0.05%)
May 21, 2019 54.97 55.23 54.29 54.35 1,365,206 +0.02(+0.03%)
May 20, 2019 54.57 54.88 53.96 54.33 970,554 -1.01(-1.82%)
May 17, 2019 55.52 56.14 55.13 55.34 698,776 -0.64(-1.14%)
May 16, 2019 55.38 56.92 55.35 55.98 2,500,033 +0.70(+1.26%)
May 15, 2019 54.26 55.82 54.26 55.28 1,437,237 +0.53(+0.96%)
May 14, 2019 53.66 54.98 53.62 54.76 1,655,942 +1.45(+2.72%)
May 13, 2019 54.05 54.58 53.05 53.31 1,553,774 -2.12(-3.82%)
May 10, 2019 54.56 55.58 53.83 55.43 1,415,075 +0.53(+0.96%)
May 09, 2019 55.28 55.32 54.06 54.90 1,550,322 -0.56(-1.02%)
May 08, 2019 55.63 56.65 55.42 55.46 1,646,043 -0.02(-0.03%)
May 07, 2019 56.24 56.48 55.04 55.48 1,843,483 -1.49(-2.61%)
May 06, 2019 55.12 57.05 54.93 56.97 1,242,693 +0.47(+0.83%)
May 03, 2019 56.93 57.37 55.93 56.50 1,859,404 -0.33(-0.58%)
May 02, 2019 56.19 57.49 55.87 56.83 2,764,888 +0.48(+0.85%)
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.