Register to chat with like-minded investors on our interactive forums.
SSNC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 62.96 | -0.46 | -0.73% | 63.57 | 63.595 | 62.91 | 885,597 |
| May 09 2024 | 63.42 | 0.42 | 0.67% | 63.00 | 63.46 | 62.84 | 784,605 |
| May 08 2024 | 63.00 | 0.28 | 0.45% | 62.66 | 63.08 | 62.43 | 815,391 |
| May 07 2024 | 62.72 | -0.06 | -0.10% | 62.78 | 63.14 | 62.70 | 1,032,684 |
| May 06 2024 | 62.78 | 0.97 | 1.57% | 62.04 | 62.78 | 61.73 | 771,935 |
| May 03 2024 | 61.81 | 0.29 | 0.47% | 62.09 | 62.47 | 61.40 | 778,547 |
| May 02 2024 | 61.52 | 0.30 | 0.49% | 61.76 | 61.90 | 61.06 | 815,495 |
| May 01 2024 | 61.22 | -0.67 | -1.08% | 61.77 | 62.355 | 61.19 | 1,140,083 |
| Apr 30 2024 | 61.89 | -0.03 | -0.05% | 61.45 | 62.24 | 61.45 | 1,186,755 |
| Apr 29 2024 | 61.92 | 0.68 | 1.11% | 61.30 | 61.99 | 61.30 | 1,152,861 |
| Apr 26 2024 | 61.24 | -0.07 | -0.11% | 62.50 | 63.17 | 61.22 | 1,583,612 |
| Apr 25 2024 | 61.31 | -0.23 | -0.37% | 61.11 | 61.47 | 60.46 | 1,234,721 |
| Apr 24 2024 | 61.54 | 0.56 | 0.92% | 61.06 | 61.73 | 60.98 | 868,434 |
| Apr 23 2024 | 60.98 | -0.25 | -0.41% | 61.31 | 61.59 | 60.94 | 1,383,046 |
| Apr 22 2024 | 61.23 | 0.41 | 0.67% | 61.09 | 61.5846 | 60.74 | 559,764 |
| Apr 19 2024 | 60.82 | 0.35 | 0.58% | 60.21 | 60.89 | 60.20 | 1,030,769 |
| Apr 18 2024 | 60.47 | 0.23 | 0.38% | 60.55 | 60.895 | 60.15 | 699,007 |
| Apr 17 2024 | 60.24 | -0.04 | -0.07% | 60.70 | 60.85 | 60.23 | 765,230 |
| Apr 16 2024 | 60.28 | 0.38 | 0.63% | 59.82 | 60.47 | 59.805 | 749,543 |
| Apr 15 2024 | 59.90 | -2.11 | -3.40% | 62.56 | 62.76 | 59.64 | 1,258,408 |
| Apr 12 2024 | 62.01 | 0.47 | 0.76% | 61.18 | 62.04 | 60.745 | 1,825,941 |
| Apr 11 2024 | 61.54 | -0.27 | -0.44% | 61.87 | 62.172 | 61.09 | 1,149,084 |
| Apr 10 2024 | 61.81 | -1.19 | -1.89% | 62.26 | 62.26 | 61.495 | 841,600 |
| Apr 09 2024 | 63.00 | 0.35 | 0.56% | 63.05 | 63.39 | 62.63 | 819,725 |
| Apr 08 2024 | 62.65 | -0.08 | -0.13% | 62.74 | 63.21 | 62.63 | 885,740 |
| Apr 05 2024 | 62.73 | 0.16 | 0.26% | 62.50 | 62.91 | 62.30 | 809,713 |
| Apr 04 2024 | 62.57 | 0.11 | 0.18% | 62.97 | 63.39 | 62.34 | 1,313,923 |
| Apr 03 2024 | 62.46 | -0.50 | -0.79% | 62.71 | 63.04 | 62.36 | 1,180,294 |
| Apr 02 2024 | 62.96 | -0.57 | -0.90% | 63.21 | 63.41 | 62.68 | 863,466 |
| Apr 01 2024 | 63.53 | -0.84 | -1.30% | 64.32 | 64.53 | 63.48 | 934,204 |
| Mar 28 2024 | 64.37 | -0.18 | -0.28% | 64.55 | 64.96 | 64.32 | 1,093,322 |
| Mar 27 2024 | 64.55 | 0.06 | 0.09% | 65.00 | 65.86 | 64.43 | 1,723,046 |
| Mar 26 2024 | 64.49 | 0.09 | 0.14% | 64.38 | 64.54 | 64.38 | 932,130 |
| Mar 25 2024 | 64.40 | 0.56 | 0.88% | 63.91 | 64.56 | 63.73 | 970,874 |
| Mar 22 2024 | 63.84 | -0.56 | -0.87% | 64.45 | 64.585 | 63.595 | 842,617 |
| Mar 21 2024 | 64.40 | 0.70 | 1.10% | 64.00 | 64.65 | 63.83 | 936,305 |
| Mar 20 2024 | 63.70 | 0.54 | 0.85% | 63.14 | 63.86 | 63.10 | 699,678 |
| Mar 19 2024 | 63.16 | 0.49 | 0.78% | 62.67 | 63.235 | 62.53 | 821,870 |
| Mar 18 2024 | 62.67 | 0.65 | 1.05% | 62.33 | 63.17 | 62.02 | 1,178,280 |
| Mar 15 2024 | 62.02 | -0.38 | -0.61% | 62.22 | 62.57 | 61.98 | 1,085,157 |
| Mar 14 2024 | 62.40 | -0.46 | -0.73% | 62.50 | 63.01 | 61.90 | 895,624 |
| Mar 13 2024 | 62.86 | 0.24 | 0.38% | 62.44 | 63.05 | 62.39 | 714,563 |
| Mar 12 2024 | 62.62 | -0.08 | -0.13% | 62.61 | 62.87 | 62.45 | 639,792 |
| Mar 11 2024 | 62.70 | 0.71 | 1.15% | 61.76 | 62.98 | 61.70 | 968,607 |
| Mar 08 2024 | 61.99 | -0.51 | -0.82% | 62.67 | 63.03 | 61.90 | 2,051,510 |
| Mar 07 2024 | 62.50 | -0.12 | -0.19% | 62.67 | 62.90 | 62.419 | 864,583 |
| Mar 06 2024 | 62.62 | 0.30 | 0.48% | 62.81 | 63.14 | 62.21 | 888,356 |
| Mar 05 2024 | 62.32 | -1.09 | -1.72% | 63.27 | 63.42 | 62.025 | 841,886 |
| Mar 04 2024 | 63.41 | -0.74 | -1.15% | 64.12 | 64.20 | 63.26 | 687,774 |
| Mar 01 2024 | 64.15 | 0.39 | 0.61% | 63.81 | 64.6001 | 63.69 | 1,075,790 |
| Feb 29 2024 | 63.76 | 0.32 | 0.50% | 63.78 | 63.81 | 63.38 | 986,131 |
| Feb 28 2024 | 63.44 | -0.56 | -0.88% | 63.58 | 64.00 | 63.40 | 652,591 |
| Feb 27 2024 | 64.00 | -0.21 | -0.33% | 64.13 | 64.46 | 63.93 | 627,173 |
| Feb 26 2024 | 64.21 | -0.69 | -1.06% | 64.76 | 64.855 | 64.20 | 678,886 |
| Feb 23 2024 | 64.90 | 0.36 | 0.56% | 64.76 | 64.99 | 64.55 | 968,754 |
| Feb 22 2024 | 64.54 | 0.72 | 1.13% | 63.85 | 64.93 | 63.85 | 1,068,914 |
| Feb 21 2024 | 63.82 | -0.19 | -0.30% | 63.91 | 63.95 | 63.34 | 762,805 |
| Feb 20 2024 | 64.01 | 0.55 | 0.87% | 63.16 | 64.29 | 63.115 | 1,110,340 |
| Feb 16 2024 | 63.46 | -0.49 | -0.77% | 63.69 | 64.199 | 63.27 | 1,152,608 |
| Feb 15 2024 | 63.95 | 0.88 | 1.40% | 63.07 | 64.00 | 63.07 | 1,821,321 |
| Feb 14 2024 | 63.07 | 2.92 | 4.85% | 62.88 | 63.21 | 61.57 | 2,336,913 |
| Feb 13 2024 | 60.15 | -1.09 | -1.78% | 60.29 | 60.56 | 59.53 | 1,583,451 |
| Feb 12 2024 | 61.24 | 0.27 | 0.44% | 61.01 | 61.36 | 60.82 | 618,266 |
