Skip to main content

SS&C Technologies (NQ: SSNC )

64.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 63.81 64.60 63.69 64.15 1,075,790 +0.39(+0.61%)
Feb 29, 2024 63.78 63.81 63.38 63.76 986,131 +0.56(+0.89%)
Feb 28, 2024 63.34 63.76 63.16 63.20 655,066 -0.56(-0.88%)
Feb 27, 2024 63.97 64.22 63.69 63.76 631,993 -0.21(-0.33%)
Feb 26, 2024 64.59 64.61 63.96 63.97 681,464 -0.69(-1.06%)
Feb 23, 2024 64.52 64.74 64.31 64.65 972,433 +0.36(+0.56%)
Feb 22, 2024 63.61 64.68 63.61 64.30 1,072,973 +0.72(+1.13%)
Feb 21, 2024 63.67 63.71 63.10 63.58 765,701 -0.19(-0.30%)
Feb 20, 2024 62.92 64.05 62.88 63.77 1,114,556 +0.55(+0.87%)
Feb 16, 2024 63.45 63.96 63.03 63.22 1,157,275 -0.49(-0.77%)
Feb 15, 2024 62.83 63.76 62.83 63.71 1,828,237 +0.88(+1.40%)
Feb 14, 2024 62.64 62.97 61.34 62.83 2,345,787 +2.91(+4.85%)
Feb 13, 2024 60.31 60.78 59.30 59.92 1,605,284 -1.09(-1.78%)
Feb 12, 2024 60.74 61.13 60.59 61.01 620,613 +0.27(+0.44%)
Feb 09, 2024 60.47 60.93 60.00 60.74 1,002,651 +0.54(+0.89%)
Feb 08, 2024 60.64 60.66 60.02 60.20 1,045,535 -0.28(-0.46%)
Feb 07, 2024 60.56 60.66 60.02 60.48 1,150,837 -0.02(-0.03%)
Feb 06, 2024 60.38 60.62 60.10 60.50 519,752 +0.27(+0.45%)
Feb 05, 2024 60.48 60.50 59.85 60.23 635,364 -0.61(-1.00%)
Feb 02, 2024 60.82 61.20 60.42 60.84 588,646 -0.26(-0.42%)
Feb 01, 2024 60.93 61.23 60.09 61.10 801,993 +0.31(+0.51%)
Jan 31, 2024 61.61 61.68 60.67 60.79 917,655 -1.03(-1.66%)
Jan 30, 2024 61.75 61.96 61.57 61.82 682,108 +0.09(+0.15%)
Jan 29, 2024 61.13 61.76 61.08 61.73 706,544 +0.50(+0.81%)
Jan 26, 2024 61.34 61.46 61.01 61.23 559,412 +0.33(+0.54%)
Jan 25, 2024 60.89 61.05 60.31 60.90 565,860 +0.19(+0.31%)
Jan 24, 2024 61.60 61.67 60.69 60.71 595,366 -0.68(-1.10%)
Jan 23, 2024 61.57 61.76 61.05 61.39 885,440 -0.05(-0.08%)
Jan 22, 2024 60.54 61.47 60.44 61.44 1,487,141 +1.15(+1.90%)
Jan 19, 2024 59.77 60.47 59.54 60.29 1,000,632 +0.60(+1.00%)
Jan 18, 2024 59.34 59.77 58.98 59.69 673,055 +0.54(+0.91%)
Jan 17, 2024 58.99 59.56 58.96 59.16 623,808 -0.46(-0.77%)
Jan 16, 2024 59.37 59.64 59.03 59.61 826,736 -0.36(-0.60%)
Jan 12, 2024 60.24 60.44 59.77 59.97 701,635 +0.07(+0.12%)
Jan 11, 2024 60.29 60.44 59.67 59.90 1,021,313 -0.54(-0.89%)
Jan 10, 2024 59.96 60.61 59.91 60.44 556,548 +0.47(+0.78%)
Jan 09, 2024 60.25 60.56 59.81 59.97 967,734 -0.76(-1.25%)
Jan 08, 2024 59.64 60.74 59.64 60.73 580,366 +1.14(+1.91%)
Jan 05, 2024 58.93 60.15 58.57 59.59 1,207,134 +0.45(+0.76%)
Jan 04, 2024 58.99 59.62 58.74 59.15 741,856 +0.03(+0.05%)
Jan 03, 2024 59.78 59.78 58.86 59.12 1,301,485 -1.08(-1.79%)
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.