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 (%)
Sep 28, 2018	52.73	53.55	52.70	53.34	1,891,184	+0.54(+1.03%)
Sep 27, 2018	52.84	53.24	52.65	52.79	1,121,844	+0.23(+0.45%)
Sep 26, 2018	52.04	52.94	51.79	52.56	1,290,133	+0.49(+0.94%)
Sep 25, 2018	51.87	52.49	51.74	52.07	1,912,949	+0.22(+0.42%)
Sep 24, 2018	51.37	52.09	50.94	51.86	1,653,675	+0.23(+0.44%)
Sep 21, 2018	52.09	52.09	51.14	51.63	4,033,709	-0.19(-0.36%)
Sep 20, 2018	51.96	52.23	50.79	51.82	2,268,514	+0.09(+0.18%)
Sep 19, 2018	52.43	52.75	50.98	51.72	2,482,793	-0.84(-1.61%)
Sep 18, 2018	51.98	52.78	51.98	52.57	1,328,081	+0.39(+0.76%)
Sep 17, 2018	53.79	53.81	51.99	52.17	1,467,288	-1.80(-3.34%)
Sep 14, 2018	54.11	54.69	53.64	53.98	1,297,938	-0.14(-0.26%)
Sep 13, 2018	53.96	54.30	53.58	54.12	1,291,175	+0.54(+1.02%)
Sep 12, 2018	52.48	53.63	52.48	53.57	1,352,156	+1.06(+2.02%)
Sep 11, 2018	51.15	52.65	51.14	52.51	1,437,631	+0.95(+1.84%)
Sep 10, 2018	51.14	51.76	50.40	51.56	2,129,951	+1.50(+3.00%)
Sep 07, 2018	51.06	51.40	49.88	50.06	3,344,465	-1.70(-3.28%)
Sep 06, 2018	51.87	53.73	51.73	51.76	4,612,255	+0.02(+0.04%)
Sep 05, 2018	54.81	54.82	51.46	51.74	3,480,208	-3.63(-6.56%)

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.