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 (%)
May 28, 2021	71.21	71.43	70.68	70.91	974,070	-0.01(-0.01%)
May 27, 2021	71.05	71.37	70.61	70.92	1,396,835	+0.31(+0.43%)
May 26, 2021	70.94	71.04	70.18	70.61	736,030	-0.54(-0.75%)
May 25, 2021	71.74	71.92	70.89	71.15	699,342	-0.21(-0.30%)
May 24, 2021	70.90	71.59	70.84	71.36	1,319,069	+0.66(+0.93%)
May 21, 2021	71.41	71.53	70.68	70.70	1,231,383	-0.53(-0.74%)
May 20, 2021	70.76	71.48	70.52	71.22	1,627,729	+0.83(+1.18%)
May 19, 2021	69.92	70.44	69.22	70.39	847,581	-0.23(-0.33%)
May 18, 2021	71.00	71.42	70.62	70.62	710,442	-0.36(-0.51%)
May 17, 2021	70.65	71.02	70.21	70.98	934,098	-0.14(-0.20%)
May 14, 2021	70.69	71.40	70.17	71.13	1,248,964	+1.13(+1.61%)
May 13, 2021	69.16	70.20	68.63	70.00	948,225	+1.29(+1.88%)
May 12, 2021	69.48	69.61	68.53	68.70	1,188,009	-1.32(-1.89%)
May 11, 2021	69.45	70.42	69.39	70.03	1,030,905	-0.20(-0.29%)
May 10, 2021	70.26	71.18	69.96	70.23	1,101,826	-0.03(-0.04%)
May 07, 2021	70.21	70.57	69.83	70.26	1,033,652	+0.11(+0.15%)
May 06, 2021	69.87	70.16	68.86	70.15	971,604	+0.40(+0.58%)
May 05, 2021	70.40	70.72	69.73	69.75	1,298,671	-0.37(-0.53%)
May 04, 2021	70.90	70.97	69.81	70.12	1,724,843	-0.73(-1.03%)

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.