Skip to main content

SS&C Technologies (NQ: SSNC )

62.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 57.83 58.50 57.31 57.71 835,531 +0.02(+0.03%)
Sep 29, 2020 58.53 58.74 57.62 57.69 712,789 -0.88(-1.50%)
Sep 28, 2020 58.72 59.26 58.42 58.57 806,174 +0.86(+1.49%)
Sep 25, 2020 56.32 57.96 56.21 57.71 701,777 +1.16(+2.06%)
Sep 24, 2020 56.64 56.98 55.68 56.55 1,492,453 -0.37(-0.65%)
Sep 23, 2020 58.50 58.87 56.85 56.92 1,334,688 -1.37(-2.36%)
Sep 22, 2020 57.98 58.36 57.53 58.29 928,353 +0.66(+1.14%)
Sep 21, 2020 56.90 57.67 56.22 57.63 1,107,581 -0.32(-0.56%)
Sep 18, 2020 58.52 58.63 57.21 57.96 3,516,542 -0.14(-0.25%)
Sep 17, 2020 57.43 58.17 56.95 58.10 1,037,834 -0.04(-0.07%)
Sep 16, 2020 58.83 59.05 58.01 58.14 1,101,599 -0.29(-0.49%)
Sep 15, 2020 57.86 58.67 57.52 58.43 843,751 +0.73(+1.27%)
Sep 14, 2020 57.76 58.24 57.52 57.69 948,154 +0.38(+0.67%)
Sep 11, 2020 57.14 57.37 56.55 57.31 1,300,679 +0.60(+1.06%)
Sep 10, 2020 57.57 57.88 56.17 56.71 1,476,374 -0.67(-1.16%)
Sep 09, 2020 57.34 57.69 56.42 57.38 1,162,827 +0.76(+1.35%)
Sep 08, 2020 57.38 57.77 56.39 56.61 1,416,749 -1.79(-3.06%)
Sep 04, 2020 59.26 59.61 56.60 58.40 1,655,972 -0.75(-1.27%)
Sep 03, 2020 61.45 61.71 58.65 59.15 891,719 -3.06(-4.92%)
Sep 02, 2020 61.83 62.32 61.04 62.21 1,012,423 +0.63(+1.02%)
Sep 01, 2020 60.79 61.91 60.58 61.58 1,367,924 +0.82(+1.35%)
Aug 31, 2020 61.37 61.50 60.49 60.76 1,090,174 -0.48(-0.78%)
Aug 28, 2020 60.71 61.33 60.44 61.24 891,010 +0.59(+0.97%)
Aug 27, 2020 60.78 60.99 60.33 60.65 1,002,283 -0.36(-0.59%)
Aug 26, 2020 60.90 61.32 60.58 61.01 1,154,007 +0.35(+0.58%)
Aug 25, 2020 60.04 60.75 59.77 60.66 956,872 +0.82(+1.37%)
Aug 24, 2020 59.94 60.18 59.58 59.84 2,678,131 +0.49(+0.83%)
Aug 21, 2020 59.47 59.62 59.16 59.35 808,824 -0.34(-0.57%)
Aug 20, 2020 59.35 59.83 59.05 59.69 798,307 +0.35(+0.59%)
Aug 19, 2020 59.50 59.85 59.32 59.34 856,020 -0.12(-0.21%)
Aug 18, 2020 59.94 60.38 59.44 59.46 1,390,547 -0.19(-0.32%)
Aug 17, 2020 58.33 60.04 58.33 59.65 1,686,556 +1.46(+2.50%)
Aug 14, 2020 58.32 58.80 58.04 58.19 820,069 -0.42(-0.71%)
Aug 13, 2020 58.84 59.21 58.50 58.61 1,071,763 -0.32(-0.55%)
Aug 12, 2020 58.59 59.07 58.58 58.94 883,769 +0.57(+0.98%)
Aug 11, 2020 58.94 59.36 58.30 58.37 1,661,208 -0.21(-0.36%)
Aug 10, 2020 57.69 58.64 57.59 58.57 1,488,128 +0.56(+0.97%)
Aug 07, 2020 57.09 58.04 57.09 58.01 1,211,555 +0.81(+1.41%)
Aug 06, 2020 56.95 57.33 56.81 57.20 1,181,999 +0.22(+0.38%)
Aug 05, 2020 55.69 57.00 55.62 56.99 1,526,214 +1.47(+2.66%)
Aug 04, 2020 55.78 55.82 55.13 55.51 1,347,974 +0.04(+0.07%)
Aug 03, 2020 54.75 55.59 54.65 55.47 1,349,225 +0.76(+1.39%)
Jul 31, 2020 54.79 54.79 53.57 54.71 1,699,834 -0.14(-0.26%)
Jul 30, 2020 55.37 55.65 54.34 54.85 1,689,264 -0.51(-0.93%)
Jul 29, 2020 56.13 56.13 53.44 55.37 4,215,850 +1.70(+3.17%)
Jul 28, 2020 54.71 55.01 53.66 53.66 1,975,872 -0.95(-1.74%)
Jul 27, 2020 53.40 54.68 53.07 54.62 1,314,507 +1.57(+2.96%)
Jul 24, 2020 53.52 53.88 52.60 53.05 1,085,754 -0.80(-1.48%)
Jul 23, 2020 54.48 55.65 53.63 53.85 1,056,578 -0.50(-0.93%)
Jul 22, 2020 53.71 54.79 53.71 54.35 988,862 +0.78(+1.46%)
Jul 21, 2020 54.63 54.99 53.37 53.57 1,366,162 -0.87(-1.59%)
Jul 20, 2020 54.26 54.65 53.97 54.44 1,368,832 +0.37(+0.69%)
Jul 17, 2020 53.99 54.24 53.46 54.06 982,339 +0.30(+0.57%)
Jul 16, 2020 54.17 54.48 53.52 53.76 713,364 -0.84(-1.53%)
Jul 15, 2020 54.08 55.08 54.02 54.60 882,962 +1.10(+2.06%)
Jul 14, 2020 53.07 53.50 51.92 53.49 927,891 +0.43(+0.82%)
Jul 13, 2020 54.18 54.71 52.78 53.06 1,274,001 -0.65(-1.21%)
Jul 10, 2020 53.44 53.89 52.87 53.71 847,605 +0.10(+0.18%)
Jul 09, 2020 53.98 54.20 52.79 53.62 708,852 -0.21(-0.39%)
Jul 08, 2020 53.29 54.14 53.27 53.83 1,000,291 +0.53(+1.00%)
Jul 07, 2020 54.19 54.43 53.24 53.29 830,712 -1.11(-2.05%)
Jul 06, 2020 54.84 55.19 54.05 54.41 1,436,616 +0.54(+1.01%)
Jul 02, 2020 54.39 54.83 53.75 53.86 1,038,250 +0.03(+0.05%)
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.