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	55.57	54.04	55.30	1,310,512	+0.21(+0.38%)
May 28, 2020	55.39	56.27	54.82	55.09	1,350,462	-0.49(-0.87%)
May 27, 2020	55.47	55.64	53.88	55.58	1,101,266	+0.60(+1.09%)
May 26, 2020	54.78	55.45	54.12	54.98	1,013,576	+1.74(+3.28%)
May 22, 2020	53.36	54.32	52.68	53.23	707,036	-0.15(-0.29%)
May 21, 2020	54.24	54.53	53.12	53.38	856,774	-0.70(-1.29%)
May 20, 2020	54.60	54.92	53.99	54.08	1,740,573	+0.47(+0.87%)
May 19, 2020	54.37	54.71	53.30	53.61	1,198,607	-0.59(-1.09%)
May 18, 2020	53.36	55.09	52.88	54.20	2,330,346	+2.16(+4.16%)
May 15, 2020	51.25	52.54	51.14	52.04	1,379,345	+0.03(+0.05%)
May 14, 2020	49.82	52.06	49.12	52.01	2,392,228	+1.37(+2.71%)
May 13, 2020	52.46	52.65	49.86	50.64	1,973,331	-2.20(-4.17%)
May 12, 2020	54.65	55.20	52.77	52.84	1,456,692	-1.80(-3.30%)
May 11, 2020	55.14	55.72	54.58	54.64	2,762,886	-1.12(-2.00%)
May 08, 2020	55.55	55.89	55.19	55.76	1,700,811	+1.14(+2.09%)
May 07, 2020	54.58	55.11	53.96	54.61	2,979,814	+0.91(+1.69%)
May 06, 2020	54.33	54.42	53.18	53.71	2,030,707	-0.20(-0.37%)
May 05, 2020	52.92	54.25	52.88	53.91	2,535,107	+1.31(+2.48%)
May 04, 2020	51.47	52.93	50.58	52.60	3,801,014	+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.