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 (%)
Aug 30, 2019 44.05 44.31 43.71 44.07 2,758,494 +0.46(+1.06%)
Aug 29, 2019 43.44 43.75 43.24 43.60 973,640 +0.59(+1.38%)
Aug 28, 2019 42.66 43.20 42.34 43.01 930,946 +0.25(+0.60%)
Aug 27, 2019 43.12 43.43 42.57 42.75 2,929,201 +0.04(+0.09%)
Aug 26, 2019 42.95 42.97 42.21 42.72 1,220,950 +0.20(+0.47%)
Aug 23, 2019 43.19 43.59 42.36 42.52 1,733,587 -0.69(-1.59%)
Aug 22, 2019 43.58 43.58 42.88 43.21 1,994,091 -0.30(-0.69%)
Aug 21, 2019 42.57 43.84 42.46 43.51 1,668,957 +0.51(+1.18%)
Aug 20, 2019 42.67 43.20 41.85 43.00 1,816,898 +0.35(+0.82%)
Aug 19, 2019 43.47 43.64 42.65 42.65 996,324 -0.23(-0.53%)
Aug 16, 2019 42.34 43.16 42.29 42.88 1,309,360 +0.82(+1.95%)
Aug 15, 2019 41.76 42.21 41.31 42.06 1,519,150 +0.21(+0.50%)
Aug 14, 2019 41.42 42.01 41.11 41.85 2,582,854 -0.61(-1.44%)
Aug 13, 2019 41.83 43.13 41.60 42.46 1,553,106 +0.75(+1.81%)
Aug 12, 2019 42.90 43.37 41.54 41.71 2,448,841 -1.64(-3.79%)
Aug 09, 2019 43.13 44.00 42.92 43.35 2,461,410 -0.18(-0.41%)
Aug 08, 2019 42.35 43.87 42.20 43.53 3,144,955 +1.82(+4.37%)
Aug 07, 2019 40.28 41.95 40.10 41.71 3,495,285 +0.75(+1.82%)
Aug 06, 2019 41.81 42.18 40.76 40.96 2,817,713 -0.25(-0.62%)
Aug 05, 2019 41.92 41.94 40.89 41.22 3,799,338 -1.69(-3.94%)
Aug 02, 2019 43.67 44.20 42.41 42.90 3,457,105 -1.24(-2.80%)
Aug 01, 2019 45.34 45.50 43.72 44.14 6,371,146 -1.09(-2.42%)
Jul 31, 2019 47.18 47.48 45.10 45.23 5,975,603 -1.88(-3.98%)
Jul 30, 2019 46.70 48.04 44.34 47.11 16,426,904 -9.20(-16.33%)
Jul 29, 2019 57.21 57.46 56.16 56.31 2,695,155 -0.75(-1.32%)
Jul 26, 2019 55.86 57.26 55.86 57.06 1,530,166 +1.36(+2.44%)
Jul 25, 2019 55.96 56.22 55.49 55.71 1,220,740 -0.02(-0.03%)
Jul 24, 2019 54.68 55.82 54.68 55.72 662,361 +0.78(+1.43%)
Jul 23, 2019 54.71 55.05 54.30 54.94 1,175,721 +0.47(+0.87%)
Jul 22, 2019 54.93 55.33 54.46 54.47 1,392,862 -0.42(-0.76%)
Jul 19, 2019 56.10 56.23 54.87 54.88 800,753 -1.01(-1.81%)
Jul 18, 2019 54.94 56.04 54.80 55.89 1,114,622 +0.70(+1.26%)
Jul 17, 2019 55.46 55.79 55.17 55.20 666,198 -0.36(-0.65%)
Jul 16, 2019 55.63 55.67 54.90 55.55 919,991 +0.00(+0.00%)
Jul 15, 2019 55.66 56.07 55.35 55.55 784,999 -0.01(-0.02%)
Jul 12, 2019 55.33 55.71 54.87 55.56 1,229,963 +0.48(+0.87%)
Jul 11, 2019 55.08 55.41 54.61 55.08 782,310 +0.27(+0.50%)
Jul 10, 2019 55.20 56.01 54.68 54.81 1,319,865 +0.00(+0.00%)
Jul 09, 2019 53.82 54.87 53.58 54.81 1,543,930 +0.85(+1.57%)
Jul 08, 2019 54.31 54.60 53.82 53.96 894,074 -0.77(-1.41%)
Jul 05, 2019 54.19 54.73 53.85 54.73 913,011 +0.33(+0.61%)
Jul 03, 2019 54.49 54.63 53.86 54.40 2,389,116 +0.04(+0.07%)
Jul 02, 2019 55.38 55.41 54.21 54.37 1,912,898 -0.94(-1.71%)
Jul 01, 2019 55.28 55.71 54.78 55.31 1,561,084 +0.96(+1.77%)
Jun 28, 2019 53.77 54.59 53.56 54.35 3,767,378 +0.88(+1.64%)
Jun 27, 2019 53.55 53.88 52.72 53.47 943,515 +0.25(+0.48%)
Jun 26, 2019 54.35 54.64 53.08 53.22 999,142 -0.75(-1.38%)
Jun 25, 2019 55.35 55.80 53.88 53.96 1,432,226 -1.47(-2.65%)
Jun 24, 2019 55.78 55.93 55.17 55.43 1,185,484 -0.10(-0.19%)
Jun 21, 2019 55.28 55.62 55.00 55.54 1,330,667 +0.22(+0.39%)
Jun 20, 2019 55.95 56.29 55.01 55.32 1,009,909 -0.10(-0.19%)
Jun 19, 2019 54.92 55.51 54.74 55.42 965,116 +0.64(+1.17%)
Jun 18, 2019 54.28 55.30 54.28 54.78 1,233,722 +0.92(+1.70%)
Jun 17, 2019 53.40 53.97 53.30 53.87 1,134,397 +0.49(+0.92%)
Jun 14, 2019 53.84 54.10 53.15 53.38 1,379,428 -0.75(-1.38%)
Jun 13, 2019 54.52 54.56 53.86 54.12 1,260,144 -0.22(-0.40%)
Jun 12, 2019 53.92 54.76 53.92 54.34 1,128,555 +0.15(+0.28%)
Jun 11, 2019 55.85 55.94 54.14 54.19 927,645 -1.21(-2.18%)
Jun 10, 2019 55.85 55.91 55.22 55.39 1,102,537 +0.30(+0.55%)
Jun 07, 2019 54.61 55.52 54.61 55.09 1,201,236 +0.69(+1.27%)
Jun 06, 2019 54.37 54.56 53.87 54.40 861,381 +0.20(+0.37%)
Jun 05, 2019 53.83 54.45 53.06 54.21 1,136,769 +0.90(+1.68%)
Jun 04, 2019 51.93 53.34 51.26 53.31 2,374,113 +2.10(+4.11%)
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.