Indicators

SS&C Technologies (NQ: SSNC )

62.05 +1.10 (+1.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	19.95	19.95	19.61	19.72	0	-0.10(-0.51%)
Nov 27, 2013	19.62	19.96	19.57	19.82	0	+0.26(+1.31%)
Nov 26, 2013	19.14	19.57	19.04	19.57	0	+0.43(+2.25%)
Nov 25, 2013	19.21	19.42	19.10	19.14	340,808	-0.07(-0.36%)
Nov 22, 2013	19.24	19.46	19.17	19.20	0	-0.03(-0.14%)
Nov 21, 2013	18.67	19.26	18.66	19.23	761,804	+0.64(+3.44%)
Nov 20, 2013	18.19	18.73	18.17	18.59	0	+0.41(+2.24%)
Nov 19, 2013	18.16	18.33	18.00	18.18	397,898	-0.02(-0.10%)
Nov 18, 2013	18.46	18.51	18.17	18.20	0	-0.24(-1.31%)
Nov 15, 2013	18.38	18.45	18.24	18.44	0	+0.05(+0.30%)
Nov 14, 2013	18.36	18.52	18.24	18.39	366,090	+0.00(+0.00%)
Nov 12, 2013	18.37	18.48	18.18	18.39	0	-0.07(-0.37%)
Nov 11, 2013	18.72	18.74	18.26	18.46	0	-0.24(-1.30%)
Nov 08, 2013	18.34	18.76	18.30	18.70	0	+0.34(+1.87%)
Nov 07, 2013	18.98	18.98	18.34	18.36	851,492	-0.57(-3.00%)
Nov 06, 2013	19.03	19.08	18.82	18.92	747,090	-0.02(-0.12%)
Nov 05, 2013	18.99	19.07	18.66	18.95	1,093,555	-0.10(-0.53%)
Nov 04, 2013	18.16	19.10	18.08	19.05	1,864,018	+0.98(+5.42%)

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.