Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	9.214	9.378	9.109	9.296	233,173	+0.10(+1.14%)
Apr 28, 2011	9.109	9.200	9.045	9.191	125,595	+0.05(+0.60%)
Apr 27, 2011	9.114	9.159	9.050	9.137	189,564	+0.01(+0.10%)
Apr 26, 2011	9.255	9.260	9.095	9.127	442,655	-0.11(-1.18%)
Apr 25, 2011	9.164	9.241	9.064	9.237	117,705	+0.00(+0.05%)
Apr 21, 2011	9.291	9.291	9.109	9.232	76,388	+0.01(+0.15%)
Apr 20, 2011	9.200	9.260	9.141	9.219	58,461	+0.10(+1.05%)
Apr 19, 2011	9.141	9.173	8.954	9.123	101,558	+0.01(+0.10%)
Apr 18, 2011	9.182	9.182	9.041	9.114	139,264	-0.13(-1.43%)
Apr 15, 2011	9.146	9.332	9.146	9.246	85,506	+0.05(+0.50%)
Apr 14, 2011	9.150	9.219	9.114	9.200	216,655	+0.04(+0.40%)
Apr 13, 2011	9.127	9.223	9.127	9.164	77,347	+0.05(+0.55%)
Apr 12, 2011	9.114	9.196	9.091	9.114	127,036	-0.04(-0.45%)
Apr 11, 2011	9.178	9.232	9.123	9.155	83,357	-0.01(-0.10%)
Apr 08, 2011	9.191	9.223	9.100	9.164	55,518	+0.02(+0.25%)
Apr 07, 2011	9.273	9.314	9.137	9.141	177,282	-0.11(-1.23%)
Apr 06, 2011	9.228	9.323	9.159	9.255	153,487	+0.03(+0.35%)
Apr 05, 2011	9.355	9.369	9.205	9.223	238,877	-0.15(-1.60%)
Apr 04, 2011	9.442	9.492	9.361	9.373	143,056	-0.02(-0.19%)

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.