Skip to main content

SS&C Technologies (NQ: SSNC )

61.33 +0.64 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 75.46 76.37 75.15 75.24 916,814 -0.49(-0.65%)
Jul 29, 2021 74.15 76.51 74.15 75.73 1,960,469 +3.74(+5.20%)
Jul 28, 2021 72.18 72.53 71.50 71.99 1,023,421 -0.02(-0.03%)
Jul 27, 2021 72.43 72.56 71.33 72.01 1,521,240 -0.37(-0.52%)
Jul 26, 2021 72.48 72.56 71.85 72.38 804,940 -0.28(-0.38%)
Jul 23, 2021 72.39 73.00 72.10 72.66 1,225,796 +0.59(+0.81%)
Jul 22, 2021 71.34 72.19 71.29 72.07 945,178 +0.76(+1.06%)
Jul 21, 2021 71.15 71.47 70.58 71.32 1,201,790 +0.52(+0.73%)
Jul 20, 2021 69.13 71.16 68.97 70.80 981,823 +1.87(+2.72%)
Jul 19, 2021 70.16 70.65 68.77 68.93 787,284 -1.82(-2.58%)
Jul 16, 2021 71.26 71.59 70.66 70.75 611,303 -0.26(-0.37%)
Jul 15, 2021 70.94 71.33 70.61 71.01 697,359 +0.07(+0.09%)
Jul 14, 2021 70.38 71.32 70.29 70.94 642,876 +0.74(+1.05%)
Jul 13, 2021 70.46 70.65 70.13 70.20 436,316 -0.28(-0.39%)
Jul 12, 2021 70.70 70.70 70.10 70.48 322,211 -0.12(-0.16%)
Jul 09, 2021 69.97 70.66 69.86 70.60 442,413 +0.87(+1.25%)
Jul 08, 2021 69.62 70.31 69.25 69.72 682,966 -0.70(-0.99%)
Jul 07, 2021 70.76 70.88 69.83 70.42 685,427 -0.05(-0.07%)
Jul 06, 2021 70.61 70.94 69.89 70.47 871,494 -0.16(-0.23%)
Jul 02, 2021 70.69 70.76 70.17 70.64 516,539 +0.33(+0.46%)
Jul 01, 2021 69.12 70.59 68.94 70.31 1,177,200 +1.14(+1.65%)
Jun 30, 2021 70.31 70.56 69.08 69.17 1,106,921 -1.30(-1.84%)
Jun 29, 2021 70.69 71.04 70.34 70.46 684,848 -0.12(-0.16%)
Jun 28, 2021 70.96 71.11 70.33 70.58 895,766 -0.03(-0.04%)
Jun 25, 2021 70.01 70.95 69.76 70.61 2,148,995 +0.72(+1.03%)
Jun 24, 2021 69.87 70.16 69.29 69.89 697,391 +0.18(+0.26%)
Jun 23, 2021 70.11 70.12 69.29 69.70 751,144 -0.26(-0.37%)
Jun 22, 2021 69.84 70.29 69.60 69.96 1,502,745 +0.05(+0.07%)
Jun 21, 2021 68.97 70.07 68.77 69.92 736,865 +0.80(+1.15%)
Jun 18, 2021 69.10 69.39 68.73 69.12 1,527,095 -0.32(-0.46%)
Jun 17, 2021 69.99 69.99 68.89 69.44 1,037,433 -0.67(-0.96%)
Jun 16, 2021 70.71 70.72 69.36 70.11 926,508 -0.50(-0.71%)
Jun 15, 2021 71.02 71.02 70.20 70.61 877,706 -0.41(-0.58%)
Jun 14, 2021 71.03 71.34 70.61 71.02 778,949 +0.09(+0.12%)
Jun 11, 2021 70.89 71.15 70.56 70.93 800,589 -0.04(-0.05%)
Jun 10, 2021 70.53 71.06 70.11 70.97 833,171 +0.88(+1.26%)
Jun 09, 2021 70.06 70.49 69.76 70.09 801,721 +0.40(+0.58%)
Jun 08, 2021 69.22 70.04 69.11 69.68 808,884 +0.25(+0.36%)
Jun 07, 2021 70.15 70.26 69.40 69.44 579,137 -0.85(-1.22%)
Jun 04, 2021 70.19 70.48 69.89 70.29 737,773 +0.47(+0.67%)
Jun 03, 2021 69.98 70.07 68.93 69.82 814,342 -0.32(-0.45%)
Jun 02, 2021 71.02 71.23 69.98 70.14 820,344 -0.82(-1.15%)
Jun 01, 2021 71.98 71.98 70.67 70.95 1,099,191 +0.05(+0.07%)
May 28, 2021 71.20 71.42 70.67 70.90 974,125 -0.01(-0.01%)
May 27, 2021 71.05 71.36 70.61 70.91 1,396,912 +0.31(+0.43%)
May 26, 2021 70.93 71.04 70.18 70.61 736,071 -0.54(-0.75%)
May 25, 2021 71.74 71.92 70.88 71.14 699,381 -0.21(-0.30%)
May 24, 2021 70.89 71.58 70.84 71.35 1,319,142 +0.66(+0.93%)
May 21, 2021 71.40 71.53 70.67 70.69 1,231,451 -0.53(-0.74%)
May 20, 2021 70.76 71.48 70.52 71.22 1,627,820 +0.83(+1.18%)
May 19, 2021 69.92 70.44 69.22 70.39 847,629 -0.23(-0.33%)
May 18, 2021 71.00 71.41 70.62 70.62 710,481 -0.36(-0.51%)
May 17, 2021 70.65 71.02 70.20 70.98 934,150 -0.14(-0.20%)
May 14, 2021 70.68 71.39 70.17 71.12 1,249,034 +1.13(+1.61%)
May 13, 2021 69.15 70.20 68.63 69.99 948,278 +1.29(+1.88%)
May 12, 2021 69.48 69.60 68.53 68.70 1,188,075 -1.32(-1.89%)
May 11, 2021 69.45 70.42 69.39 70.02 1,030,962 -0.20(-0.29%)
May 10, 2021 70.25 71.18 69.96 70.22 1,101,887 -0.03(-0.04%)
May 07, 2021 70.20 70.57 69.82 70.25 1,033,709 +0.11(+0.15%)
May 06, 2021 69.87 70.16 68.85 70.15 971,658 +0.40(+0.58%)
May 05, 2021 70.40 70.71 69.73 69.75 1,298,743 -0.37(-0.53%)
May 04, 2021 70.89 70.97 69.80 70.12 1,724,939 -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.