Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SS&C Technologies (NQ: SSNC )

61.64 -0.43 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 8.909 9.214 8.717 8.845 1,279,074 -0.16(-1.77%)
Nov 29, 2010 8.972 9.013 8.708 9.004 210,761 -0.04(-0.45%)
Nov 26, 2010 8.804 9.054 8.792 9.045 86,313 +0.32(+3.71%)
Nov 24, 2010 8.553 8.722 8.722 8.722 164,172 +0.20(+2.35%)
Nov 23, 2010 8.430 8.553 8.207 8.521 194,805 -0.03(-0.37%)
Nov 22, 2010 8.266 8.553 8.134 8.553 132,086 +0.28(+3.36%)
Nov 19, 2010 8.312 8.412 8.134 8.275 201,127 -0.04(-0.49%)
Nov 18, 2010 8.335 8.335 8.243 8.316 192,413 +0.05(+0.61%)
Nov 17, 2010 8.385 8.430 8.202 8.266 129,205 -0.13(-1.57%)
Nov 16, 2010 8.234 8.421 8.139 8.398 209,361 +0.12(+1.49%)
Nov 15, 2010 8.321 8.403 8.275 8.275 151,448 -0.08(-0.93%)
Nov 12, 2010 8.293 8.430 8.230 8.353 212,784 -0.05(-0.60%)
Nov 11, 2010 8.280 8.430 8.165 8.403 355,033 +0.32(+3.95%)
Nov 10, 2010 8.225 8.278 7.975 8.084 315,605 -0.12(-1.50%)
Nov 09, 2010 8.088 8.225 8.052 8.207 278,966 +0.12(+1.46%)
Nov 08, 2010 7.975 8.166 7.975 8.088 132,345 +0.10(+1.25%)
Nov 05, 2010 7.924 8.011 7.854 7.988 296,100 +0.03(+0.40%)
Nov 04, 2010 7.856 8.066 7.774 7.956 756,261 +0.16(+2.11%)
Nov 03, 2010 7.820 7.838 7.678 7.792 545,925 -0.03(-0.35%)
Nov 02, 2010 7.883 7.883 7.724 7.820 928,289 -0.06(-0.81%)
Nov 01, 2010 7.883 7.975 7.829 7.883 225,400 +0.00(+0.00%)
Oct 29, 2010 7.929 7.993 7.815 7.883 518,391 -0.06(-0.75%)
Oct 28, 2010 7.970 8.098 7.851 7.943 311,927 +0.02(+0.23%)
Oct 27, 2010 7.883 7.929 7.779 7.924 183,439 +0.06(+0.75%)
Oct 25, 2010 7.692 7.888 7.669 7.865 459,190 +0.21(+2.74%)
Oct 22, 2010 7.656 7.715 7.587 7.656 38,908 +0.00(+0.06%)
Oct 21, 2010 7.715 7.715 7.630 7.651 134,844 -0.03(-0.36%)
Oct 20, 2010 7.615 7.728 7.551 7.678 52,095 +0.09(+1.20%)
Oct 19, 2010 7.642 7.706 7.523 7.587 85,920 -0.15(-2.00%)
Oct 18, 2010 7.769 7.779 7.692 7.742 104,306 -0.02(-0.23%)
Oct 15, 2010 7.747 7.769 7.728 7.760 392,436 +0.03(+0.41%)
Oct 14, 2010 7.619 7.747 7.594 7.728 174,475 +0.08(+1.01%)
Oct 13, 2010 7.706 7.747 7.610 7.651 109,893 -0.05(-0.65%)
Oct 12, 2010 7.669 7.733 7.633 7.701 103,112 -0.01(-0.12%)
Oct 11, 2010 7.450 7.747 7.450 7.710 80,388 -0.01(-0.18%)
Oct 08, 2010 7.564 7.747 7.564 7.724 115,103 +0.01(+0.18%)
Oct 07, 2010 7.687 7.747 7.574 7.710 83,243 +0.09(+1.14%)
Oct 06, 2010 7.569 7.633 7.546 7.624 123,837 +0.04(+0.48%)
Oct 05, 2010 7.583 7.642 7.437 7.587 229,949 +0.06(+0.85%)
Oct 04, 2010 7.615 7.724 7.491 7.523 87,108 -0.09(-1.20%)
Oct 01, 2010 7.255 7.678 7.131 7.615 309,293 +0.41(+5.76%)
Sep 30, 2010 7.122 7.223 7.013 7.200 138,518 +0.11(+1.54%)
Sep 29, 2010 6.981 7.100 6.803 7.090 59,271 +0.11(+1.57%)
Sep 28, 2010 6.981 7.059 6.874 6.981 166,759 +0.03(+0.39%)
Sep 27, 2010 6.771 7.036 6.753 6.954 174,341 +0.23(+3.48%)
Sep 24, 2010 7.054 7.141 6.685 6.720 412,138 -0.23(-3.36%)
Sep 23, 2010 6.945 7.232 6.936 6.954 258,100 -0.02(-0.33%)
Sep 22, 2010 6.931 7.027 6.917 6.977 243,950 +0.00(+0.07%)
Sep 21, 2010 7.004 7.241 6.940 6.972 207,070 -0.06(-0.91%)
Sep 20, 2010 6.917 7.049 6.835 7.036 271,680 +0.11(+1.65%)
Sep 17, 2010 6.813 7.063 6.708 6.922 340,385 +0.45(+6.90%)
Sep 15, 2010 6.630 6.635 6.416 6.475 89,144 -0.16(-2.47%)
Sep 14, 2010 6.744 6.762 6.621 6.639 32,408 -0.10(-1.55%)
Sep 13, 2010 6.699 6.826 6.680 6.744 186,918 +0.12(+1.79%)
Sep 10, 2010 6.607 6.644 6.585 6.626 315,381 +0.01(+0.14%)
Sep 09, 2010 6.689 6.689 6.553 6.617 271,969 +0.01(+0.21%)
Sep 08, 2010 6.612 6.687 6.485 6.603 116,229 -0.01(-0.14%)
Sep 07, 2010 6.580 6.678 6.507 6.612 370,469 +0.02(+0.35%)
Sep 03, 2010 6.607 6.648 6.530 6.589 123,082 +0.06(+0.98%)
Sep 02, 2010 6.589 6.658 6.425 6.525 144,024 -0.04(-0.62%)
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.