Indicators

SS&C Technologies (NQ: SSNC )

61.40 -0.32 (-0.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	19.88	19.88	19.54	19.64	0	-0.10(-0.51%)
Nov 27, 2013	19.54	19.88	19.49	19.74	0	+0.26(+1.31%)
Nov 26, 2013	19.07	19.50	18.97	19.49	0	+0.43(+2.25%)
Nov 25, 2013	19.14	19.34	19.02	19.06	342,132	-0.07(-0.36%)
Nov 22, 2013	19.16	19.38	19.09	19.13	0	-0.03(-0.14%)
Nov 21, 2013	18.60	19.18	18.59	19.16	764,762	+0.64(+3.45%)
Nov 20, 2013	18.12	18.66	18.10	18.52	0	+0.41(+2.24%)
Nov 19, 2013	18.09	18.25	17.93	18.11	399,443	-0.02(-0.10%)
Nov 18, 2013	18.39	18.44	18.10	18.13	0	-0.24(-1.31%)
Nov 15, 2013	18.30	18.38	18.17	18.37	0	+0.05(+0.30%)
Nov 14, 2013	18.29	18.45	18.17	18.32	367,511	+0.00(+0.00%)
Nov 12, 2013	18.30	18.41	18.11	18.32	0	-0.07(-0.37%)
Nov 11, 2013	18.65	18.67	18.19	18.39	0	-0.24(-1.30%)
Nov 08, 2013	18.27	18.68	18.23	18.63	0	+0.34(+1.87%)
Nov 07, 2013	18.91	18.91	18.27	18.29	854,798	-0.57(-3.00%)
Nov 06, 2013	18.96	19.00	18.74	18.85	749,991	-0.02(-0.12%)
Nov 05, 2013	18.92	19.00	18.59	18.87	1,097,801	-0.10(-0.53%)
Nov 04, 2013	18.09	19.02	18.01	18.97	1,871,256	+0.98(+5.42%)

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.