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

SS&C Technologies (NQ: SSNC )

63.72 -0.29 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 29, 2011 9.250 9.414 9.145 9.332 232,271 +0.11(+1.14%)
Apr 28, 2011 9.145 9.236 9.081 9.227 125,109 +0.05(+0.60%)
Apr 27, 2011 9.149 9.195 9.085 9.172 188,831 +0.01(+0.10%)
Apr 26, 2011 9.291 9.296 9.131 9.163 440,943 -0.11(-1.18%)
Apr 25, 2011 9.199 9.277 9.099 9.273 117,250 +0.00(+0.05%)
Apr 21, 2011 9.328 9.328 9.145 9.268 76,092 +0.01(+0.15%)
Apr 20, 2011 9.236 9.296 9.177 9.254 58,235 +0.10(+1.05%)
Apr 19, 2011 9.177 9.209 8.989 9.158 101,166 +0.01(+0.10%)
Apr 18, 2011 9.218 9.218 9.076 9.149 138,726 -0.13(-1.43%)
Apr 15, 2011 9.181 9.369 9.181 9.282 85,175 +0.05(+0.50%)
Apr 14, 2011 9.186 9.254 9.149 9.236 215,817 +0.04(+0.40%)
Apr 13, 2011 9.163 9.259 9.163 9.199 77,047 +0.05(+0.55%)
Apr 12, 2011 9.149 9.231 9.126 9.149 126,545 -0.04(-0.45%)
Apr 11, 2011 9.213 9.268 9.158 9.190 83,035 -0.01(-0.10%)
Apr 08, 2011 9.227 9.259 9.135 9.199 55,303 +0.02(+0.25%)
Apr 07, 2011 9.309 9.350 9.172 9.177 176,596 -0.11(-1.23%)
Apr 06, 2011 9.263 9.360 9.195 9.291 152,893 +0.03(+0.35%)
Apr 05, 2011 9.392 9.405 9.241 9.259 237,953 -0.15(-1.60%)
Apr 04, 2011 9.478 9.529 9.397 9.410 142,503 -0.02(-0.19%)
Apr 01, 2011 9.341 9.579 9.328 9.428 157,602 +0.09(+0.93%)
Mar 31, 2011 9.195 9.350 9.135 9.341 177,265 -0.00(-0.05%)
Mar 30, 2011 9.167 9.401 9.140 9.346 99,122 +0.16(+1.79%)
Mar 29, 2011 9.177 9.382 9.140 9.181 267,733 -0.02(-0.25%)
Mar 28, 2011 9.273 9.418 9.145 9.204 237,773 -0.04(-0.40%)
Mar 25, 2011 9.204 9.373 9.154 9.241 111,182 +0.05(+0.55%)
Mar 24, 2011 9.332 9.332 9.126 9.190 118,498 -0.12(-1.28%)
Mar 23, 2011 9.131 9.373 9.126 9.309 337,147 +0.26(+2.88%)
Mar 22, 2011 8.907 9.199 8.843 9.048 279,552 +0.13(+1.44%)
Mar 21, 2011 8.792 8.920 8.701 8.920 225,307 +0.20(+2.25%)
Mar 18, 2011 8.646 8.747 8.623 8.724 251,954 +0.11(+1.33%)
Mar 17, 2011 8.582 8.792 8.554 8.609 217,699 +0.14(+1.67%)
Mar 16, 2011 8.532 8.660 8.463 8.468 326,934 -0.10(-1.17%)
Mar 15, 2011 8.536 8.660 8.490 8.568 326,608 -0.08(-0.90%)
Mar 14, 2011 8.536 8.833 8.463 8.646 246,065 +0.05(+0.64%)
Mar 11, 2011 8.550 8.646 8.454 8.591 301,176 +0.05(+0.59%)
Mar 10, 2011 8.600 8.650 8.454 8.541 376,349 -0.13(-1.48%)
Mar 09, 2011 8.678 8.710 8.577 8.669 492,246 +0.00(+0.00%)
Mar 08, 2011 8.573 8.765 8.573 8.669 238,567 +0.08(+0.96%)
Mar 07, 2011 8.902 8.902 8.554 8.586 465,492 -0.26(-2.95%)
Mar 04, 2011 8.984 9.090 8.692 8.847 111,370 -0.18(-2.03%)
Mar 03, 2011 8.971 9.099 8.920 9.030 210,479 +0.11(+1.28%)
Mar 02, 2011 8.957 9.048 8.678 8.916 272,883 -0.00(-0.05%)
Mar 01, 2011 8.989 8.989 8.902 8.920 321,019 -0.04(-0.46%)
Feb 28, 2011 9.135 9.140 8.920 8.962 254,772 -0.16(-1.80%)
Feb 25, 2011 9.058 9.209 9.012 9.126 190,593 +0.05(+0.55%)
Feb 24, 2011 8.925 9.154 8.925 9.076 244,801 +0.11(+1.22%)
Feb 23, 2011 9.026 9.149 8.591 8.966 553,369 -0.31(-3.35%)
Feb 22, 2011 9.177 9.346 9.058 9.277 540,563 +0.01(+0.10%)
Feb 18, 2011 9.629 9.863 9.126 9.268 952,455 +0.05(+0.55%)
Feb 17, 2011 9.058 9.250 8.751 9.218 373,677 +0.19(+2.13%)
Feb 16, 2011 9.016 9.140 8.966 9.026 201,529 -0.01(-0.15%)
Feb 15, 2011 8.788 9.117 8.760 9.039 360,950 +0.25(+2.86%)
Feb 14, 2011 8.829 8.847 8.683 8.788 284,635 +0.13(+1.53%)
Feb 11, 2011 8.532 8.801 8.495 8.655 449,569 +0.06(+0.75%)
Feb 10, 2011 8.568 8.687 8.486 8.591 493,490 -0.03(-0.32%)
Feb 09, 2011 8.623 8.715 8.559 8.618 294,395 -0.03(-0.35%)
Feb 08, 2011 8.577 8.733 8.568 8.649 420,023 +0.07(+0.84%)
Feb 07, 2011 8.719 8.806 8.564 8.577 914,888 -0.12(-1.37%)
Feb 04, 2011 8.422 8.769 8.353 8.696 10,213,797 +0.65(+8.01%)
Feb 03, 2011 8.385 8.468 8.001 8.051 797,010 -0.33(-3.98%)
Feb 02, 2011 8.312 8.417 8.307 8.385 65,304 +0.02(+0.22%)
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.