Indicators

SS&C Technologies (NQ: SSNC )

61.58 -0.47 (-0.76%)

Streaming Delayed Price Updated: 10:45 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	62.44	64.41	61.57	62.52	3,779,515	-4.24(-6.34%)
Apr 28, 2022	66.05	67.14	65.68	66.76	1,257,986	+1.07(+1.63%)
Apr 27, 2022	65.09	66.46	64.96	65.68	1,870,126	+0.98(+1.51%)
Apr 26, 2022	66.43	66.67	64.50	64.71	2,590,491	-1.90(-2.86%)
Apr 25, 2022	66.04	66.64	65.29	66.61	2,043,317	+0.19(+0.29%)
Apr 22, 2022	68.83	68.83	66.38	66.42	951,717	-2.40(-3.48%)
Apr 21, 2022	70.72	70.84	68.65	68.82	870,123	-1.31(-1.86%)
Apr 20, 2022	69.92	70.71	69.15	70.12	1,122,839	+0.70(+1.00%)
Apr 19, 2022	68.12	69.46	68.11	69.43	793,434	+1.09(+1.60%)
Apr 18, 2022	68.57	68.75	67.95	68.33	868,503	-0.40(-0.58%)
Apr 14, 2022	68.99	69.24	68.45	68.73	887,233	-0.07(-0.10%)
Apr 13, 2022	68.48	69.11	68.26	68.80	1,058,450	+0.15(+0.23%)
Apr 12, 2022	70.35	70.89	68.53	68.64	1,152,826	-1.36(-1.95%)
Apr 11, 2022	70.60	71.03	69.96	70.01	640,034	-0.64(-0.90%)
Apr 08, 2022	70.49	70.81	69.84	70.64	836,270	+0.01(+0.01%)
Apr 07, 2022	70.82	71.29	70.19	70.64	1,011,095	-0.73(-1.02%)
Apr 06, 2022	70.87	71.91	70.40	71.36	958,503	-0.24(-0.34%)
Apr 05, 2022	72.69	73.05	71.40	71.60	872,081	-1.37(-1.88%)
Apr 04, 2022	72.53	73.36	72.37	72.98	763,602	+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.