Indicators

SS&C Technologies (NQ: SSNC )

61.82 -0.14 (-0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	35.44	35.44	34.16	34.29	2,312,699	-0.85(-2.42%)
Apr 27, 2017	35.03	35.44	34.85	35.14	1,650,901	+0.32(+0.91%)
Apr 26, 2017	35.02	35.23	34.63	34.82	1,144,418	-0.12(-0.35%)
Apr 25, 2017	34.97	35.10	34.79	34.95	773,032	+0.07(+0.19%)
Apr 24, 2017	34.69	34.92	34.49	34.88	830,794	+0.64(+1.88%)
Apr 21, 2017	34.52	34.60	34.04	34.24	1,386,277	-0.16(-0.46%)
Apr 20, 2017	34.44	34.52	34.18	34.40	1,239,652	+0.07(+0.19%)
Apr 19, 2017	34.07	34.39	34.02	34.33	1,352,693	+0.31(+0.91%)
Apr 18, 2017	33.36	34.10	33.36	34.02	1,916,592	+0.50(+1.50%)
Apr 17, 2017	33.36	34.00	33.25	33.52	536,555	+0.25(+0.76%)
Apr 13, 2017	33.28	33.62	33.16	33.27	701,126	+0.07(+0.20%)
Apr 12, 2017	32.75	33.23	32.68	33.20	1,134,283	+0.38(+1.17%)
Apr 11, 2017	32.74	33.02	32.66	32.82	741,528	-0.06(-0.17%)
Apr 10, 2017	32.45	32.89	32.45	32.87	831,243	+0.38(+1.18%)
Apr 07, 2017	32.73	33.00	32.44	32.49	1,152,480	-0.32(-0.97%)
Apr 06, 2017	33.15	33.21	32.62	32.81	1,839,785	+0.20(+0.60%)
Apr 05, 2017	32.72	32.79	32.45	32.61	1,507,010	-0.03(-0.09%)
Apr 04, 2017	32.85	33.02	32.59	32.64	609,286	-0.23(-0.71%)

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.