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 (%)
Mar 30, 2012 10.69 10.71 10.53 10.63 255,139 +0.03(+0.26%)
Mar 29, 2012 10.61 10.65 10.51 10.60 161,977 -0.10(-0.89%)
Mar 28, 2012 10.59 10.71 10.45 10.70 297,159 +0.11(+1.03%)
Mar 27, 2012 10.57 10.67 10.46 10.59 217,194 +0.01(+0.13%)
Mar 26, 2012 10.61 10.76 10.46 10.58 360,267 +0.05(+0.48%)
Mar 23, 2012 10.58 10.58 10.42 10.53 208,315 -0.01(-0.09%)
Mar 22, 2012 10.39 10.54 10.34 10.54 363,672 +0.07(+0.65%)
Mar 21, 2012 10.45 10.55 10.45 10.47 220,325 +0.00(+0.04%)
Mar 20, 2012 10.50 10.60 10.41 10.46 288,708 -0.07(-0.69%)
Mar 19, 2012 10.52 10.59 10.19 10.54 1,933,733 +0.38(+3.77%)
Mar 16, 2012 10.13 10.25 10.08 10.15 857,292 -0.01(-0.13%)
Mar 15, 2012 9.734 10.17 9.734 10.17 1,288,369 +0.46(+4.74%)
Mar 14, 2012 9.570 9.711 9.502 9.707 754,711 +0.13(+1.33%)
Mar 13, 2012 9.616 9.616 9.529 9.579 320,625 +0.02(+0.19%)
Mar 12, 2012 9.561 9.603 9.397 9.561 1,365,001 +0.15(+1.55%)
Mar 09, 2012 9.164 9.420 9.041 9.415 206,525 +0.25(+2.68%)
Mar 08, 2012 9.228 9.296 9.105 9.169 653,340 -0.05(-0.54%)
Mar 07, 2012 9.201 9.269 9.110 9.219 127,466 +0.08(+0.85%)
Mar 06, 2012 9.265 9.283 9.114 9.142 183,905 -0.22(-2.38%)
Mar 05, 2012 9.379 9.397 9.297 9.365 112,053 -0.00(-0.05%)
Mar 02, 2012 9.602 9.629 9.365 9.369 351,186 -0.21(-2.23%)
Mar 01, 2012 9.474 9.742 9.260 9.584 492,074 +0.14(+1.50%)
Feb 29, 2012 9.433 9.588 9.401 9.442 630,971 +0.02(+0.24%)
Feb 28, 2012 9.379 9.447 9.297 9.420 739,169 +0.06(+0.63%)
Feb 27, 2012 8.937 9.397 8.868 9.360 1,807,010 +0.39(+4.37%)
Feb 24, 2012 8.777 8.996 8.713 8.968 906,165 +0.10(+1.13%)
Feb 23, 2012 8.791 8.909 8.713 8.868 490,202 +0.12(+1.35%)
Feb 22, 2012 8.886 8.886 8.456 8.750 864,160 +0.10(+1.11%)
Feb 21, 2012 8.540 8.672 8.531 8.654 384,561 +0.12(+1.44%)
Feb 17, 2012 8.640 8.640 8.476 8.531 955,604 -0.06(-0.69%)
Feb 16, 2012 8.494 8.636 8.453 8.590 652,509 +0.11(+1.34%)
Feb 15, 2012 8.627 8.631 8.394 8.476 487,472 -0.10(-1.17%)
Feb 14, 2012 8.558 8.613 8.504 8.576 280,236 -0.02(-0.21%)
Feb 13, 2012 8.709 8.763 8.554 8.595 337,469 -0.09(-1.00%)
Feb 10, 2012 8.636 8.727 8.599 8.681 164,667 -0.03(-0.37%)
Feb 09, 2012 8.704 8.761 8.622 8.713 76,844 +0.01(+0.10%)
Feb 08, 2012 8.659 8.741 8.490 8.704 259,975 +0.04(+0.42%)
Feb 07, 2012 8.681 8.695 8.627 8.668 144,712 -0.01(-0.16%)
Feb 06, 2012 8.613 8.690 8.613 8.681 250,897 +0.02(+0.26%)
Feb 03, 2012 8.809 8.809 8.636 8.659 496,114 +0.00(+0.00%)
Feb 02, 2012 8.659 8.697 8.572 8.659 335,677 -0.00(-0.05%)
Feb 01, 2012 8.608 8.731 8.608 8.663 414,716 +0.11(+1.28%)
Jan 31, 2012 8.654 8.674 8.485 8.554 187,906 -0.03(-0.37%)
Jan 30, 2012 8.672 8.681 8.522 8.586 105,000 -0.13(-1.52%)
Jan 27, 2012 8.576 8.741 8.576 8.718 185,720 +0.12(+1.38%)
Jan 26, 2012 8.659 8.681 8.572 8.599 153,590 -0.06(-0.74%)
Jan 25, 2012 8.659 8.745 8.567 8.663 252,705 +0.00(+0.05%)
Jan 24, 2012 8.604 8.659 8.499 8.659 308,993 +0.03(+0.37%)
Jan 23, 2012 8.654 8.681 8.565 8.627 130,503 -0.03(-0.37%)
Jan 20, 2012 8.631 8.731 8.599 8.659 287,271 +0.00(+0.00%)
Jan 19, 2012 8.681 8.690 8.618 8.659 154,845 +0.02(+0.21%)
Jan 18, 2012 8.535 8.700 8.467 8.640 349,521 +0.12(+1.39%)
Jan 17, 2012 8.508 8.545 8.427 8.522 214,144 +0.10(+1.14%)
Jan 13, 2012 8.490 8.554 8.335 8.426 94,377 -0.13(-1.49%)
Jan 12, 2012 8.499 8.686 8.399 8.554 299,904 +0.06(+0.70%)
Jan 11, 2012 8.444 8.517 8.353 8.494 170,572 +0.07(+0.87%)
Jan 10, 2012 8.308 8.431 8.292 8.422 260,693 +0.21(+2.61%)
Jan 09, 2012 8.258 8.262 8.189 8.207 162,387 +0.00(+0.06%)
Jan 06, 2012 8.216 8.285 8.130 8.203 514,283 -0.00(-0.06%)
Jan 05, 2012 8.144 8.349 8.112 8.207 176,194 +0.05(+0.61%)
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.