SS&C Technologies (NQ: SSNC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	70.18	70.79	69.95	70.40	1,637,654	+0.47(+0.67%)
Oct 31, 2024	70.84	70.86	69.91	69.93	1,447,793	-0.87(-1.23%)
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%)

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.