Indicators

SS&C Technologies (NQ: SSNC )

61.72 +0.08 (+0.13%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	42.47	42.93	41.83	42.41	1,347,623	+0.23(+0.53%)
Dec 28, 2018	42.59	43.23	41.65	42.19	1,799,667	-0.40(-0.95%)
Dec 27, 2018	41.32	42.60	40.47	42.59	1,811,653	+0.66(+1.57%)
Dec 26, 2018	39.45	41.94	39.39	41.93	1,906,696	+2.82(+7.21%)
Dec 24, 2018	39.50	40.00	38.51	39.11	1,277,423	-0.79(-1.98%)
Dec 21, 2018	40.91	41.29	39.67	39.90	4,391,421	-1.14(-2.77%)
Dec 20, 2018	41.72	43.96	39.72	41.04	3,015,649	-0.87(-2.09%)
Dec 19, 2018	41.89	43.32	41.70	41.91	3,294,888	-0.03(-0.07%)
Dec 18, 2018	40.99	42.08	40.91	41.94	4,241,567	+0.31(+0.75%)
Dec 17, 2018	42.64	42.97	41.30	41.63	3,284,701	-1.37(-3.19%)
Dec 14, 2018	42.87	43.54	42.44	43.00	1,820,514	-0.31(-0.72%)
Dec 13, 2018	43.89	44.12	43.16	43.31	2,577,396	-0.11(-0.26%)
Dec 12, 2018	43.72	44.18	43.29	43.43	1,577,372	+0.38(+0.87%)
Dec 11, 2018	44.03	44.46	42.80	43.05	1,336,886	-0.32(-0.74%)
Dec 10, 2018	43.55	44.49	43.11	43.37	2,005,799	-0.38(-0.86%)
Dec 07, 2018	45.81	46.52	43.26	43.75	2,556,442	-0.40(-0.92%)
Dec 06, 2018	43.07	44.20	41.89	44.15	3,340,588	+0.64(+1.47%)
Dec 04, 2018	45.99	46.42	43.45	43.51	2,499,218	-2.54(-5.51%)

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.