Skip to main content

SS&C Technologies (NQ: SSNC )

66.53 +1.22 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 62.89 65.67 62.89 65.31 1,791,989 +2.44(+3.88%)
Jul 11, 2024 61.73 63.01 61.50 62.87 1,173,319 +1.39(+2.26%)
Jul 10, 2024 61.44 61.84 61.13 61.48 593,383 +0.06(+0.10%)
Jul 09, 2024 62.31 62.31 61.33 61.42 607,724 -0.58(-0.94%)
Jul 08, 2024 62.42 62.44 61.97 62.00 520,844 -0.21(-0.34%)
Jul 05, 2024 62.75 62.87 61.90 62.21 413,253 -0.55(-0.88%)
Jul 03, 2024 62.74 63.13 62.47 62.76 323,504 +0.29(+0.46%)
Jul 02, 2024 62.17 62.49 62.06 62.47 591,142 +0.16(+0.26%)
Jul 01, 2024 62.53 62.87 62.04 62.31 874,539 -0.36(-0.57%)
Jun 28, 2024 62.50 62.74 62.11 62.67 1,422,638 +0.49(+0.79%)
Jun 27, 2024 62.29 62.38 61.72 62.18 674,753 +0.09(+0.14%)
Jun 26, 2024 62.47 62.59 61.67 62.09 739,094 -0.84(-1.33%)
Jun 25, 2024 63.13 63.37 62.09 62.93 964,886 -0.20(-0.32%)
Jun 24, 2024 62.33 63.49 62.18 63.13 807,555 +0.88(+1.41%)
Jun 21, 2024 62.05 62.41 61.74 62.25 1,527,815 +0.10(+0.16%)
Jun 20, 2024 61.64 62.24 61.44 62.15 829,905 +0.27(+0.44%)
Jun 18, 2024 61.35 61.91 61.18 61.88 820,808 +0.55(+0.90%)
Jun 17, 2024 60.59 61.35 60.27 61.33 814,417 +0.64(+1.05%)
Jun 14, 2024 60.22 60.75 60.18 60.69 1,050,232 -0.04(-0.07%)
Jun 13, 2024 61.17 61.38 60.38 60.73 711,588 -0.79(-1.28%)
Jun 12, 2024 61.98 62.74 61.43 61.52 805,101 +0.12(+0.20%)
Jun 11, 2024 61.37 61.53 60.77 61.40 594,127 -0.32(-0.52%)
Jun 10, 2024 61.32 61.84 60.99 61.72 770,101 +0.08(+0.13%)
Jun 07, 2024 61.83 62.34 61.61 61.64 868,414 -0.43(-0.69%)
Jun 06, 2024 62.07 62.94 62.01 62.07 890,192 -0.26(-0.42%)
Jun 05, 2024 62.40 62.77 62.13 62.33 815,047 +0.03(+0.05%)
Jun 04, 2024 61.89 62.35 61.16 62.30 707,338 +0.49(+0.79%)
Jun 03, 2024 61.64 62.25 61.40 61.81 1,133,046 +0.00(+0.00%)
May 31, 2024 60.94 61.85 60.63 61.81 1,552,645 +1.10(+1.80%)
May 30, 2024 60.17 60.85 59.78 60.71 1,072,048 +0.41(+0.68%)
May 29, 2024 60.15 60.58 59.93 60.31 735,286 -0.34(-0.56%)
May 28, 2024 61.47 61.47 60.55 60.64 1,203,668 -0.94(-1.52%)
May 24, 2024 61.83 62.09 61.33 61.58 1,122,212 -0.14(-0.23%)
May 23, 2024 62.74 62.74 61.61 61.72 1,235,027 -1.02(-1.62%)
May 22, 2024 63.13 63.13 61.98 62.74 741,954 -0.35(-0.55%)
May 21, 2024 63.06 63.15 62.50 63.09 971,378 -0.13(-0.20%)
May 20, 2024 63.44 63.62 63.12 63.21 539,692 -0.26(-0.41%)
May 17, 2024 63.51 63.61 63.23 63.47 687,066 -0.29(-0.45%)
May 16, 2024 63.32 63.83 63.06 63.76 1,052,695 +0.44(+0.69%)
May 15, 2024 62.99 63.58 62.94 63.32 1,416,870 +0.37(+0.59%)
May 14, 2024 62.76 63.09 62.25 62.96 1,408,636 +0.14(+0.22%)
May 13, 2024 62.74 63.03 62.58 62.82 970,504 +0.10(+0.16%)
May 10, 2024 63.32 63.35 62.67 62.72 889,035 -0.46(-0.73%)
May 09, 2024 62.76 63.21 62.60 63.17 787,651 +0.42(+0.67%)
May 08, 2024 62.42 62.84 62.19 62.76 818,557 +0.28(+0.45%)
May 07, 2024 62.54 62.90 62.46 62.48 1,036,693 -0.06(-0.10%)
May 06, 2024 61.80 62.54 61.49 62.54 774,932 +0.97(+1.57%)
May 03, 2024 61.85 62.23 61.16 61.57 781,570 +0.29(+0.47%)
May 02, 2024 61.52 61.66 60.82 61.28 818,661 +0.30(+0.49%)
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.