SS&C Technologies (NQ: SSNC )

70.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 70.23 71.17 70.17 70.80 1,267,015 +0.35(+0.50%)
Oct 29, 2024 70.27 70.87 69.99 70.45 1,709,621 +0.32(+0.46%)
Oct 28, 2024 70.79 70.86 70.11 70.13 1,895,977 +0.09(+0.13%)
Oct 25, 2024 68.11 71.48 66.83 70.04 5,279,592 -5.11(-6.80%)
Oct 24, 2024 75.83 76.07 75.02 75.15 1,365,120 -0.64(-0.84%)
Oct 23, 2024 75.31 76.10 75.23 75.79 1,216,569 +0.31(+0.41%)
Oct 22, 2024 75.79 76.01 75.25 75.48 1,028,455 -0.65(-0.85%)
Oct 21, 2024 76.52 76.78 75.53 76.13 980,322 -0.55(-0.72%)
Oct 18, 2024 76.26 77.02 76.16 76.68 1,255,710 +0.30(+0.39%)
Oct 17, 2024 76.72 76.95 75.96 76.38 823,866 -0.28(-0.37%)
Oct 16, 2024 76.02 76.92 75.92 76.66 886,677 +0.66(+0.87%)
Oct 15, 2024 75.95 76.88 75.62 76.00 1,368,385 +0.40(+0.53%)
Oct 14, 2024 75.58 76.00 75.21 75.60 1,482,078 +0.16(+0.21%)
Oct 11, 2024 74.06 75.55 74.06 75.44 1,328,051 +1.38(+1.86%)
Oct 10, 2024 74.39 74.56 73.69 74.06 1,160,552 -0.53(-0.71%)
Oct 09, 2024 74.14 74.73 73.86 74.59 1,228,876 +0.90(+1.22%)
Oct 08, 2024 73.53 74.60 73.53 73.69 1,876,284 +0.37(+0.50%)
Oct 07, 2024 73.75 73.75 73.10 73.32 929,795 -0.45(-0.61%)
Oct 04, 2024 73.78 73.86 72.86 73.77 907,745 +0.16(+0.22%)
Oct 03, 2024 73.16 73.78 72.61 73.61 1,695,151 +0.06(+0.08%)
Oct 02, 2024 73.38 74.04 73.04 73.55 715,809 -0.06(-0.08%)
Oct 01, 2024 74.36 74.38 73.55 73.61 1,032,430 -0.60(-0.81%)
Sep 30, 2024 73.75 74.29 73.45 74.21 1,358,759 +0.29(+0.39%)
Sep 27, 2024 74.31 74.81 73.73 73.92 1,250,268 -0.56(-0.75%)
Sep 26, 2024 74.10 74.64 74.02 74.48 1,388,847 +0.63(+0.85%)
Sep 25, 2024 74.77 74.84 73.51 73.85 1,029,974 -0.98(-1.31%)
Sep 24, 2024 75.19 75.48 74.52 74.83 1,971,241 -0.44(-0.58%)
Sep 23, 2024 75.82 76.18 75.10 75.27 1,112,711 -0.26(-0.34%)
Sep 20, 2024 76.34 76.34 75.36 75.53 2,687,506 -0.93(-1.22%)
Sep 19, 2024 76.70 76.94 75.94 76.46 1,756,535 +1.10(+1.46%)
Sep 18, 2024 75.54 76.69 74.31 75.36 1,692,376 -0.17(-0.23%)
Sep 17, 2024 75.72 75.86 75.16 75.53 1,316,048 +0.02(+0.03%)
Sep 16, 2024 74.66 75.67 74.66 75.51 1,310,449 +0.77(+1.03%)
Sep 13, 2024 74.73 74.80 74.14 74.74 931,771 +1.04(+1.41%)
Sep 12, 2024 73.20 73.76 72.71 73.70 856,443 +0.87(+1.19%)
Sep 11, 2024 73.11 73.11 71.40 72.83 800,816 -0.60(-0.82%)
Sep 10, 2024 72.72 73.55 72.31 73.43 912,875 +0.71(+0.98%)
Sep 09, 2024 72.36 73.06 72.19 72.72 750,504 +0.62(+0.86%)
Sep 06, 2024 73.07 73.55 71.96 72.10 1,057,855 -0.87(-1.19%)
Sep 05, 2024 74.29 74.48 72.65 72.97 1,235,084 -1.11(-1.50%)
Sep 04, 2024 73.79 74.55 73.53 74.08 875,203 +0.27(+0.37%)
Sep 03, 2024 74.24 74.94 73.48 73.81 698,465 -1.03(-1.38%)
Aug 30, 2024 74.25 74.85 73.83 74.84 1,039,491 +0.94(+1.27%)
Aug 29, 2024 73.99 74.81 73.69 73.90 903,328 -0.09(-0.12%)
Aug 28, 2024 73.83 74.44 73.29 73.99 644,386 -0.04(-0.05%)
Aug 27, 2024 73.66 74.17 73.52 74.03 568,611 +0.10(+0.13%)
Aug 26, 2024 73.91 74.69 73.83 73.93 853,566 +0.15(+0.20%)
Aug 23, 2024 73.43 73.80 73.11 73.78 836,057 +0.63(+0.86%)
Aug 22, 2024 73.33 73.60 73.04 73.16 831,255 -0.12(-0.16%)
Aug 21, 2024 72.76 73.29 72.55 73.28 1,552,718 +0.71(+0.98%)
Aug 20, 2024 72.92 72.92 72.43 72.57 776,959 -0.46(-0.63%)
Aug 19, 2024 72.55 73.03 72.28 73.03 667,132 +0.58(+0.80%)
Aug 16, 2024 71.79 72.46 71.55 72.45 1,072,212 +0.29(+0.40%)
Aug 15, 2024 71.45 72.47 71.37 72.16 970,955 +1.00(+1.40%)
Aug 14, 2024 70.61 71.18 70.21 71.16 658,279 +0.34(+0.48%)
Aug 13, 2024 70.62 71.15 69.89 70.82 845,654 +0.53(+0.75%)
Aug 12, 2024 70.44 70.61 70.11 70.30 916,757 -0.15(-0.21%)
Aug 09, 2024 69.85 70.56 69.36 70.44 918,185 +0.57(+0.81%)
Aug 08, 2024 69.57 70.34 69.42 69.88 862,429 +0.46(+0.66%)
Aug 07, 2024 69.93 70.58 69.21 69.42 1,284,121 +0.32(+0.46%)
Aug 06, 2024 69.03 70.51 68.89 69.10 1,296,270 +0.07(+0.10%)
Aug 05, 2024 69.02 69.86 68.28 69.03 1,168,738 -2.32(-3.25%)
Aug 02, 2024 71.20 72.03 70.65 71.35 1,246,379 -0.58(-0.80%)
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.