Indicators

SS&C Technologies (NQ: SSNC )

62.05 +1.10 (+1.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	54.99	55.58	54.04	55.30	1,310,439	+0.21(+0.38%)
May 28, 2020	55.39	56.28	54.83	55.09	1,350,387	-0.49(-0.87%)
May 27, 2020	55.48	55.65	53.88	55.58	1,101,205	+0.60(+1.09%)
May 26, 2020	54.78	55.46	54.13	54.98	1,013,519	+1.74(+3.28%)
May 22, 2020	53.36	54.33	52.68	53.24	706,997	-0.15(-0.29%)
May 21, 2020	54.25	54.53	53.12	53.39	856,726	-0.70(-1.29%)
May 20, 2020	54.61	54.93	53.99	54.08	1,740,476	+0.47(+0.87%)
May 19, 2020	54.37	54.71	53.30	53.62	1,198,541	-0.59(-1.09%)
May 18, 2020	53.36	55.09	52.89	54.21	2,330,217	+2.16(+4.16%)
May 15, 2020	51.25	52.54	51.14	52.04	1,379,268	+0.03(+0.05%)
May 14, 2020	49.82	52.06	49.13	52.02	2,392,094	+1.37(+2.71%)
May 13, 2020	52.46	52.65	49.86	50.64	1,973,221	-2.20(-4.17%)
May 12, 2020	54.66	55.20	52.78	52.84	1,456,611	-1.80(-3.30%)
May 11, 2020	55.14	55.72	54.58	54.65	2,762,732	-1.12(-2.00%)
May 08, 2020	55.55	55.89	55.19	55.76	1,700,716	+1.14(+2.09%)
May 07, 2020	54.58	55.11	53.96	54.62	2,979,648	+0.91(+1.69%)
May 06, 2020	54.33	54.43	53.19	53.71	2,030,594	-0.20(-0.37%)
May 05, 2020	52.92	54.25	52.88	53.91	2,534,966	+1.31(+2.48%)
May 04, 2020	51.47	52.93	50.59	52.61	3,800,802	+0.34(+0.66%)

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.