Skip to main content

SS&C Technologies (NQ: SSNC )

60.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 57.83 58.51 57.31 57.71 835,484 +0.02(+0.03%)
Sep 29, 2020 58.53 58.74 57.63 57.69 712,749 -0.88(-1.50%)
Sep 28, 2020 58.72 59.27 58.42 58.57 806,129 +0.86(+1.49%)
Sep 25, 2020 56.32 57.96 56.22 57.71 701,738 +1.16(+2.06%)
Sep 24, 2020 56.65 56.98 55.68 56.55 1,492,370 -0.37(-0.65%)
Sep 23, 2020 58.51 58.88 56.86 56.92 1,334,613 -1.37(-2.36%)
Sep 22, 2020 57.98 58.36 57.53 58.30 928,301 +0.66(+1.14%)
Sep 21, 2020 56.90 57.68 56.23 57.64 1,107,519 -0.32(-0.56%)
Sep 18, 2020 58.52 58.63 57.22 57.96 3,516,346 -0.14(-0.25%)
Sep 17, 2020 57.44 58.17 56.95 58.10 1,037,776 -0.04(-0.07%)
Sep 16, 2020 58.83 59.05 58.01 58.14 1,101,538 -0.29(-0.49%)
Sep 15, 2020 57.87 58.68 57.52 58.43 843,704 +0.73(+1.27%)
Sep 14, 2020 57.76 58.25 57.52 57.69 948,101 +0.38(+0.67%)
Sep 11, 2020 57.14 57.37 56.55 57.31 1,300,606 +0.60(+1.06%)
Sep 10, 2020 57.57 57.89 56.17 56.71 1,476,292 -0.67(-1.16%)
Sep 09, 2020 57.34 57.69 56.43 57.38 1,162,762 +0.76(+1.35%)
Sep 08, 2020 57.38 57.77 56.40 56.62 1,416,670 -1.79(-3.06%)
Sep 04, 2020 59.27 59.62 56.61 58.41 1,655,880 -0.75(-1.27%)
Sep 03, 2020 61.45 61.71 58.65 59.15 891,670 -3.06(-4.92%)
Sep 02, 2020 61.83 62.32 61.04 62.21 1,012,366 +0.63(+1.02%)
Sep 01, 2020 60.79 61.91 60.58 61.59 1,367,847 +0.82(+1.35%)
Aug 31, 2020 61.38 61.50 60.49 60.77 1,090,113 -0.48(-0.78%)
Aug 28, 2020 60.71 61.34 60.44 61.24 890,960 +0.59(+0.97%)
Aug 27, 2020 60.79 60.99 60.34 60.65 1,002,227 -0.36(-0.59%)
Aug 26, 2020 60.90 61.33 60.59 61.01 1,153,942 +0.35(+0.58%)
Aug 25, 2020 60.04 60.76 59.78 60.66 956,818 +0.82(+1.37%)
Aug 24, 2020 59.95 60.19 59.59 59.84 2,677,982 +0.49(+0.83%)
Aug 21, 2020 59.47 59.62 59.16 59.35 808,779 -0.34(-0.57%)
Aug 20, 2020 59.35 59.83 59.05 59.69 798,262 +0.35(+0.59%)
Aug 19, 2020 59.50 59.85 59.32 59.34 855,972 -0.12(-0.21%)
Aug 18, 2020 59.94 60.39 59.44 59.46 1,390,469 -0.19(-0.32%)
Aug 17, 2020 58.33 60.04 58.33 59.65 1,686,462 +1.46(+2.50%)
Aug 14, 2020 58.32 58.81 58.05 58.20 820,024 -0.42(-0.71%)
Aug 13, 2020 58.84 59.22 58.50 58.62 1,071,704 -0.32(-0.55%)
Aug 12, 2020 58.60 59.07 58.59 58.94 883,720 +0.57(+0.98%)
Aug 11, 2020 58.94 59.37 58.30 58.37 1,661,115 -0.21(-0.36%)
Aug 10, 2020 57.69 58.64 57.59 58.58 1,488,045 +0.56(+0.97%)
Aug 07, 2020 57.09 58.05 57.09 58.02 1,211,487 +0.81(+1.41%)
Aug 06, 2020 56.95 57.33 56.82 57.21 1,181,933 +0.22(+0.38%)
Aug 05, 2020 55.69 57.01 55.63 56.99 1,526,129 +1.47(+2.66%)
Aug 04, 2020 55.78 55.82 55.13 55.51 1,347,899 +0.04(+0.07%)
Aug 03, 2020 54.75 55.59 54.66 55.48 1,349,150 +0.76(+1.39%)
Jul 31, 2020 54.79 54.79 53.57 54.71 1,699,739 -0.14(-0.26%)
Jul 30, 2020 55.37 55.66 54.34 54.86 1,689,170 -0.51(-0.93%)
Jul 29, 2020 56.13 56.13 53.44 55.37 4,215,615 +1.70(+3.17%)
Jul 28, 2020 54.71 55.01 53.67 53.67 1,975,761 -0.95(-1.74%)
Jul 27, 2020 53.40 54.69 53.07 54.62 1,314,434 +1.57(+2.96%)
Jul 24, 2020 53.53 53.88 52.60 53.05 1,085,693 -0.80(-1.48%)
Jul 23, 2020 54.49 55.66 53.64 53.85 1,056,519 -0.50(-0.93%)
Jul 22, 2020 53.72 54.79 53.72 54.35 988,807 +0.78(+1.46%)
Jul 21, 2020 54.63 54.99 53.37 53.57 1,366,086 -0.87(-1.59%)
Jul 20, 2020 54.27 54.66 53.97 54.44 1,368,756 +0.37(+0.69%)
Jul 17, 2020 53.99 54.24 53.46 54.07 982,284 +0.30(+0.57%)
Jul 16, 2020 54.17 54.49 53.52 53.76 713,324 -0.84(-1.53%)
Jul 15, 2020 54.09 55.09 54.02 54.60 882,913 +1.10(+2.06%)
Jul 14, 2020 53.08 53.51 51.93 53.50 927,839 +0.43(+0.82%)
Jul 13, 2020 54.18 54.71 52.78 53.06 1,273,930 -0.65(-1.21%)
Jul 10, 2020 53.44 53.90 52.87 53.72 847,557 +0.10(+0.18%)
Jul 09, 2020 53.98 54.20 52.79 53.62 708,812 -0.21(-0.39%)
Jul 08, 2020 53.30 54.14 53.27 53.83 1,000,236 +0.53(+1.00%)
Jul 07, 2020 54.19 54.43 53.24 53.30 830,666 -1.11(-2.05%)
Jul 06, 2020 54.85 55.19 54.06 54.41 1,436,536 +0.54(+1.01%)
Jul 02, 2020 54.39 54.83 53.75 53.87 1,038,192 +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.