Indicators

SS&C Technologies (NQ: SSNC )

60.85 -0.87 (-1.41%)

Streaming Delayed Price Updated: 10:35 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	35.30	35.30	34.03	34.16	2,321,679	-0.85(-2.42%)
Apr 27, 2017	34.89	35.30	34.72	35.01	1,657,312	+0.32(+0.91%)
Apr 26, 2017	34.89	35.09	34.49	34.69	1,148,862	-0.12(-0.35%)
Apr 25, 2017	34.84	34.97	34.65	34.81	776,033	+0.06(+0.19%)
Apr 24, 2017	34.56	34.78	34.36	34.75	834,020	+0.64(+1.88%)
Apr 21, 2017	34.38	34.47	33.91	34.10	1,391,660	-0.16(-0.46%)
Apr 20, 2017	34.31	34.38	34.05	34.26	1,244,465	+0.07(+0.19%)
Apr 19, 2017	33.94	34.25	33.89	34.20	1,357,945	+0.31(+0.91%)
Apr 18, 2017	33.23	33.96	33.23	33.89	1,924,034	+0.50(+1.50%)
Apr 17, 2017	33.23	33.87	33.13	33.39	538,639	+0.25(+0.76%)
Apr 13, 2017	33.16	33.49	33.03	33.14	703,848	+0.06(+0.20%)
Apr 12, 2017	32.63	33.10	32.55	33.07	1,138,687	+0.38(+1.17%)
Apr 11, 2017	32.62	32.89	32.53	32.69	744,407	-0.06(-0.17%)
Apr 10, 2017	32.33	32.77	32.33	32.75	834,471	+0.38(+1.18%)
Apr 07, 2017	32.61	32.88	32.31	32.37	1,156,955	-0.32(-0.97%)
Apr 06, 2017	33.03	33.08	32.50	32.68	1,846,928	+0.20(+0.60%)
Apr 05, 2017	32.59	32.66	32.33	32.49	1,512,862	-0.03(-0.09%)
Apr 04, 2017	32.72	32.90	32.47	32.51	611,652	-0.23(-0.71%)

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.