Skip to main content

SS&C Technologies (NQ: SSNC )

60.54 -0.34 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 60.38 60.82 60.16 60.54 732,442 -0.34(-0.56%)
May 28, 2024 61.71 61.71 60.79 60.88 1,199,013 -0.94(-1.52%)
May 24, 2024 62.07 62.33 61.57 61.82 1,117,872 -0.14(-0.23%)
May 23, 2024 62.98 62.98 61.85 61.96 1,230,251 -1.02(-1.62%)
May 22, 2024 63.38 63.38 62.22 62.98 739,085 -0.35(-0.55%)
May 21, 2024 63.30 63.40 62.74 63.33 967,621 -0.13(-0.20%)
May 20, 2024 63.69 63.87 63.37 63.46 537,605 -0.26(-0.41%)
May 17, 2024 63.76 63.85 63.48 63.72 684,409 -0.29(-0.45%)
May 16, 2024 63.57 64.08 63.30 64.01 1,048,624 +0.44(+0.69%)
May 15, 2024 63.23 63.83 63.19 63.57 1,411,390 +0.37(+0.59%)
May 14, 2024 63.00 63.33 62.49 63.20 1,403,188 +0.14(+0.22%)
May 13, 2024 62.98 63.27 62.82 63.06 966,751 +0.10(+0.16%)
May 10, 2024 63.57 63.59 62.91 62.96 885,597 -0.46(-0.73%)
May 09, 2024 63.00 63.46 62.84 63.42 784,605 +0.42(+0.67%)
May 08, 2024 62.66 63.08 62.43 63.00 815,391 +0.28(+0.45%)
May 07, 2024 62.78 63.14 62.70 62.72 1,032,684 -0.06(-0.10%)
May 06, 2024 62.04 62.78 61.73 62.78 771,935 +0.97(+1.57%)
May 03, 2024 62.09 62.47 61.40 61.81 778,547 +0.29(+0.47%)
May 02, 2024 61.76 61.90 61.06 61.52 815,495 +0.30(+0.49%)
May 01, 2024 61.77 62.35 61.19 61.22 1,140,083 -0.67(-1.08%)
Apr 30, 2024 61.45 62.24 61.45 61.89 1,186,755 -0.03(-0.05%)
Apr 29, 2024 61.30 61.99 61.30 61.92 1,154,638 +0.68(+1.11%)
Apr 26, 2024 62.50 63.17 61.22 61.24 1,583,612 -0.07(-0.11%)
Apr 25, 2024 61.11 61.47 60.46 61.31 1,235,499 -0.23(-0.37%)
Apr 24, 2024 61.06 61.73 60.98 61.54 868,434 +0.56(+0.92%)
Apr 23, 2024 61.31 61.59 60.94 60.98 1,383,046 -0.25(-0.41%)
Apr 22, 2024 61.09 61.58 60.74 61.23 559,764 +0.41(+0.67%)
Apr 19, 2024 60.21 60.89 60.20 60.82 1,030,769 +0.35(+0.58%)
Apr 18, 2024 60.64 60.90 60.15 60.47 699,007 +0.23(+0.38%)
Apr 17, 2024 60.70 60.85 60.23 60.24 765,230 -0.04(-0.07%)
Apr 16, 2024 59.95 60.47 59.63 60.28 770,191 +0.38(+0.63%)
Apr 15, 2024 62.56 62.58 59.64 59.90 1,258,408 -2.11(-3.40%)
Apr 12, 2024 61.18 62.05 60.74 62.01 1,825,941 +0.47(+0.76%)
Apr 11, 2024 61.87 62.17 61.09 61.54 1,149,084 -0.27(-0.44%)
Apr 10, 2024 61.99 61.99 61.49 61.81 851,749 -1.19(-1.89%)
Apr 09, 2024 63.05 63.39 62.63 63.00 819,725 +0.35(+0.56%)
Apr 08, 2024 62.67 63.21 62.63 62.65 885,740 -0.08(-0.13%)
Apr 05, 2024 62.50 62.91 62.30 62.73 814,125 +0.16(+0.26%)
Apr 04, 2024 62.97 63.39 62.34 62.57 1,313,923 +0.11(+0.18%)
Apr 03, 2024 62.71 63.04 62.36 62.46 1,180,294 -0.50(-0.79%)
Apr 02, 2024 63.09 63.41 62.68 62.96 878,293 -0.57(-0.90%)
Apr 01, 2024 64.32 64.53 63.48 63.53 934,204 -0.84(-1.30%)
Mar 28, 2024 64.55 64.96 64.32 64.37 1,093,328 -0.18(-0.28%)
Mar 27, 2024 65.00 65.86 64.43 64.55 1,723,046 +0.06(+0.09%)
Mar 26, 2024 64.38 64.54 64.38 64.49 932,340 +0.09(+0.14%)
Mar 25, 2024 63.91 64.56 63.73 64.40 970,874 +0.56(+0.88%)
Mar 22, 2024 64.45 64.58 63.59 63.84 842,922 -0.56(-0.87%)
Mar 21, 2024 64.00 64.65 63.83 64.40 936,305 +0.70(+1.10%)
Mar 20, 2024 63.14 63.86 63.10 63.70 699,678 +0.54(+0.85%)
Mar 19, 2024 62.67 63.23 62.53 63.16 821,870 +0.49(+0.78%)
Mar 18, 2024 62.33 63.17 62.02 62.67 1,178,280 +0.65(+1.05%)
Mar 15, 2024 62.22 62.57 61.98 62.02 1,116,363 -0.38(-0.61%)
Mar 14, 2024 62.50 63.01 61.90 62.40 896,557 -0.46(-0.73%)
Mar 13, 2024 62.44 63.05 62.44 62.86 714,563 +0.24(+0.38%)
Mar 12, 2024 62.61 62.87 62.45 62.62 639,792 -0.08(-0.13%)
Mar 11, 2024 61.70 62.98 61.70 62.70 968,607 +0.71(+1.15%)
Mar 08, 2024 62.67 63.03 61.90 61.99 2,051,510 -0.51(-0.82%)
Mar 07, 2024 62.67 62.90 62.42 62.50 865,421 -0.12(-0.19%)
Mar 06, 2024 62.81 63.14 62.21 62.62 888,356 +0.30(+0.48%)
Mar 05, 2024 63.27 63.42 62.02 62.32 841,886 -1.09(-1.72%)
Mar 04, 2024 64.12 64.20 63.26 63.41 687,774 -0.74(-1.15%)
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.