Indicators

SS&C Technologies (NQ: SSNC )

60.88 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	62.67	64.65	61.81	62.76	3,765,106	-4.25(-6.34%)
Apr 28, 2022	66.30	67.40	65.93	67.01	1,253,190	+1.08(+1.63%)
Apr 27, 2022	65.34	66.71	65.21	65.94	1,862,997	+0.98(+1.51%)
Apr 26, 2022	66.68	66.93	64.74	64.96	2,580,616	-1.91(-2.86%)
Apr 25, 2022	66.29	66.90	65.54	66.87	2,035,528	+0.19(+0.29%)
Apr 22, 2022	69.09	69.09	66.63	66.67	948,089	-2.41(-3.48%)
Apr 21, 2022	70.99	71.11	68.91	69.08	866,806	-1.31(-1.86%)
Apr 20, 2022	70.19	70.98	69.41	70.39	1,118,559	+0.70(+1.00%)
Apr 19, 2022	68.38	69.72	68.37	69.69	790,409	+1.10(+1.60%)
Apr 18, 2022	68.83	69.01	68.21	68.60	865,192	-0.40(-0.58%)
Apr 14, 2022	69.26	69.51	68.72	68.99	883,850	-0.07(-0.10%)
Apr 13, 2022	68.74	69.37	68.52	69.06	1,054,415	+0.16(+0.23%)
Apr 12, 2022	70.62	71.16	68.79	68.91	1,148,431	-1.37(-1.95%)
Apr 11, 2022	70.87	71.30	70.23	70.27	637,594	-0.64(-0.90%)
Apr 08, 2022	70.76	71.09	70.11	70.92	833,082	+0.01(+0.01%)
Apr 07, 2022	71.09	71.57	70.46	70.91	1,007,241	-0.73(-1.02%)
Apr 06, 2022	71.14	72.19	70.67	71.63	954,849	-0.24(-0.34%)
Apr 05, 2022	72.97	73.33	71.67	71.88	868,756	-1.38(-1.88%)
Apr 04, 2022	72.81	73.64	72.64	73.25	760,691	+0.33(+0.45%)

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.