Indicators

SS&C Technologies (NQ: SSNC )

62.05 +1.10 (+1.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	57.98	59.25	57.65	59.20	1,310,021	+1.40(+2.43%)
Jan 30, 2023	58.04	58.46	57.61	57.80	963,864	-0.72(-1.22%)
Jan 27, 2023	57.21	58.99	57.14	58.52	1,373,278	+1.29(+2.25%)
Jan 26, 2023	57.16	57.43	56.44	57.23	838,458	+0.41(+0.73%)
Jan 25, 2023	55.68	56.86	55.68	56.82	875,828	+0.33(+0.59%)
Jan 24, 2023	57.15	57.48	56.38	56.48	1,059,155	-0.95(-1.66%)
Jan 23, 2023	55.53	57.70	55.51	57.44	1,866,416	+2.24(+4.05%)
Jan 20, 2023	54.62	55.28	54.11	55.20	3,428,264	+0.67(+1.22%)
Jan 19, 2023	54.46	55.74	54.46	54.53	2,740,154	-0.35(-0.64%)
Jan 18, 2023	55.75	56.05	54.46	54.89	2,689,231	-0.71(-1.27%)
Jan 17, 2023	54.61	55.75	54.54	55.59	1,527,801	+0.98(+1.80%)
Jan 13, 2023	54.10	54.98	54.00	54.61	1,203,711	+0.15(+0.27%)
Jan 12, 2023	53.79	54.73	53.42	54.46	1,371,477	+1.23(+2.30%)
Jan 11, 2023	52.40	53.27	52.40	53.24	998,994	+0.88(+1.69%)
Jan 10, 2023	53.25	53.53	52.29	52.35	837,400	-1.17(-2.18%)
Jan 09, 2023	52.92	54.30	52.71	53.52	1,736,684	+1.14(+2.17%)
Jan 06, 2023	51.64	52.64	50.95	52.38	831,885	+1.28(+2.50%)
Jan 05, 2023	51.88	51.90	50.95	51.11	879,766	-1.26(-2.40%)
Jan 04, 2023	51.86	52.74	51.67	52.36	969,326	+0.90(+1.75%)

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.