SS&C Technologies (NQ: SSNC )

Date	Open	High	Low	Close	Volume	Change (%)
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	-1.28(-1.70%)
Aug 30, 2024	74.50	75.10	74.08	75.09	1,036,031	+0.94(+1.27%)
Aug 29, 2024	74.24	75.06	73.94	74.15	900,321	-0.09(-0.12%)
Aug 28, 2024	74.08	74.69	73.53	74.24	642,241	-0.04(-0.05%)
Aug 27, 2024	73.91	74.42	73.77	74.28	566,718	+0.10(+0.13%)
Aug 26, 2024	74.16	74.94	74.08	74.18	850,725	+0.15(+0.20%)
Aug 23, 2024	73.68	74.05	73.35	74.03	833,274	+0.63(+0.86%)
Aug 22, 2024	73.57	73.85	73.28	73.40	828,488	-0.12(-0.16%)
Aug 21, 2024	73.00	73.53	72.79	73.52	1,547,549	+0.71(+0.98%)
Aug 20, 2024	73.16	73.16	72.67	72.81	774,373	-0.46(-0.63%)
Aug 19, 2024	72.79	73.27	72.52	73.27	664,911	+0.58(+0.80%)
Aug 16, 2024	72.03	72.70	71.79	72.69	1,068,643	+0.29(+0.40%)
Aug 15, 2024	71.69	72.71	71.61	72.40	967,723	+1.00(+1.40%)
Aug 14, 2024	70.85	71.42	70.44	71.40	656,088	+0.34(+0.48%)
Aug 13, 2024	70.86	71.39	70.12	71.06	842,839	+0.53(+0.75%)
Aug 12, 2024	70.68	70.85	70.34	70.53	913,705	-0.15(-0.21%)
Aug 09, 2024	70.08	70.80	69.59	70.68	915,129	+0.57(+0.81%)
Aug 08, 2024	69.80	70.58	69.65	70.11	859,558	+0.46(+0.66%)
Aug 07, 2024	70.16	70.82	69.44	69.65	1,279,846	+0.32(+0.46%)
Aug 06, 2024	69.26	70.75	69.12	69.33	1,291,955	+0.07(+0.10%)
Aug 05, 2024	69.25	70.09	68.51	69.26	1,164,847	-2.33(-3.25%)
Aug 02, 2024	71.44	72.27	70.89	71.59	1,242,230	-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.