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 (%)
Aug 31, 2010 6.571 6.571 6.389 6.421 93,478 -0.10(-1.61%)
Aug 30, 2010 6.676 6.813 6.380 6.525 207,342 -0.20(-2.98%)
Aug 27, 2010 6.348 6.726 6.170 6.726 98,653 +0.46(+7.27%)
Aug 26, 2010 6.266 6.484 6.243 6.270 61,818 +0.01(+0.15%)
Aug 25, 2010 6.147 6.279 6.061 6.261 185,375 +0.09(+1.40%)
Aug 24, 2010 6.097 6.247 6.047 6.175 142,587 +0.01(+0.22%)
Aug 23, 2010 6.462 6.525 6.093 6.161 168,697 -0.30(-4.65%)
Aug 20, 2010 6.530 6.571 6.425 6.462 249,030 -0.12(-1.80%)
Aug 19, 2010 6.735 6.844 6.416 6.580 158,593 -0.20(-2.96%)
Aug 18, 2010 6.967 6.967 6.740 6.781 65,784 -0.18(-2.55%)
Aug 17, 2010 6.922 6.972 6.708 6.958 94,472 +0.10(+1.39%)
Aug 16, 2010 6.872 6.872 6.667 6.863 123,176 -0.02(-0.33%)
Aug 13, 2010 6.699 6.913 6.605 6.885 233,316 +0.14(+2.09%)
Aug 12, 2010 6.885 6.931 6.607 6.744 307,296 -0.25(-3.52%)
Aug 11, 2010 7.291 7.327 6.958 6.990 187,907 -0.42(-5.72%)
Aug 10, 2010 7.574 7.574 7.366 7.414 72,712 -0.24(-3.15%)
Aug 09, 2010 7.656 7.742 7.400 7.656 112,836 +0.06(+0.78%)
Aug 06, 2010 7.464 7.628 7.382 7.596 92,614 +0.05(+0.73%)
Aug 05, 2010 7.719 7.749 7.532 7.542 81,183 -0.22(-2.82%)
Aug 04, 2010 7.660 7.792 7.660 7.760 96,946 +0.12(+1.61%)
Aug 03, 2010 7.742 7.888 7.633 7.637 97,652 -0.13(-1.70%)
Aug 02, 2010 7.847 7.911 7.719 7.769 130,460 -0.02(-0.29%)
Jul 30, 2010 7.564 7.815 7.519 7.792 186,972 +0.19(+2.46%)
Jul 29, 2010 7.719 7.719 7.519 7.605 53,124 -0.02(-0.30%)
Jul 28, 2010 7.724 7.765 7.592 7.628 145,264 -0.12(-1.53%)
Jul 27, 2010 7.779 7.847 7.683 7.747 275,134 +0.03(+0.41%)
Jul 26, 2010 7.706 7.929 7.619 7.715 259,029 +0.07(+0.89%)
Jul 23, 2010 7.473 7.674 7.437 7.646 140,388 +0.13(+1.70%)
Jul 22, 2010 7.432 7.615 7.423 7.519 356,712 +0.20(+2.74%)
Jul 21, 2010 7.615 7.738 7.314 7.318 104,988 -0.23(-3.08%)
Jul 20, 2010 7.432 7.660 7.391 7.551 195,314 +0.04(+0.55%)
Jul 19, 2010 7.350 7.624 7.337 7.510 171,593 +0.11(+1.48%)
Jul 16, 2010 7.633 7.656 7.332 7.400 242,405 -0.31(-4.08%)
Jul 15, 2010 7.756 7.756 7.646 7.715 153,539 -0.05(-0.70%)
Jul 14, 2010 7.993 8.016 7.642 7.769 143,730 -0.26(-3.29%)
Jul 13, 2010 8.321 8.321 8.029 8.034 919,116 -0.22(-2.65%)
Jul 12, 2010 8.289 8.366 8.239 8.252 266,345 -0.04(-0.49%)
Jul 09, 2010 8.066 8.330 7.937 8.293 365,681 +0.20(+2.48%)
Jul 08, 2010 7.856 8.120 7.596 8.093 414,258 +0.27(+3.50%)
Jul 07, 2010 7.560 7.856 7.517 7.820 657,954 +0.27(+3.56%)
Jul 06, 2010 7.569 7.633 7.391 7.551 210,873 +0.05(+0.61%)
Jul 02, 2010 7.332 7.574 7.163 7.505 280,337 +0.23(+3.13%)
Jul 01, 2010 7.341 7.423 7.259 7.277 265,338 -0.03(-0.37%)
Jun 30, 2010 7.464 7.706 7.291 7.305 220,419 -0.20(-2.61%)
Jun 29, 2010 7.633 7.883 7.382 7.501 427,873 -0.05(-0.60%)
Jun 25, 2010 7.373 7.596 7.245 7.546 3,931,588 +0.19(+2.54%)
Jun 24, 2010 7.332 7.678 7.200 7.359 448,303 +0.03(+0.37%)
Jun 23, 2010 7.391 7.514 6.999 7.332 583,436 -0.10(-1.29%)
Jun 22, 2010 7.569 7.874 7.332 7.428 187,747 -0.16(-2.16%)
Jun 21, 2010 7.806 8.020 7.587 7.592 210,135 -0.15(-1.94%)
Jun 18, 2010 8.052 8.066 7.523 7.742 365,613 -0.26(-3.19%)
Jun 17, 2010 8.339 8.389 7.897 7.997 238,424 -0.31(-3.78%)
Jun 16, 2010 8.202 8.385 8.180 8.312 388,475 +0.11(+1.33%)
Jun 15, 2010 8.066 8.312 7.906 8.202 493,962 +0.30(+3.75%)
Jun 14, 2010 7.637 8.066 7.583 7.906 414,717 +0.27(+3.58%)
Jun 11, 2010 7.423 7.633 7.423 7.633 62,077 +0.15(+2.07%)
Jun 10, 2010 7.455 7.624 7.382 7.478 171,455 +0.08(+1.11%)
Jun 09, 2010 7.396 7.519 7.355 7.396 139,835 -0.03(-0.43%)
Jun 08, 2010 7.350 7.464 7.337 7.428 450,329 +0.05(+0.68%)
Jun 07, 2010 7.450 7.514 7.177 7.378 556,771 -0.11(-1.52%)
Jun 04, 2010 7.592 7.669 7.405 7.491 256,896 -0.15(-2.03%)
Jun 03, 2010 7.583 7.742 7.583 7.646 389,228 +0.01(+0.18%)
Jun 02, 2010 7.387 7.633 7.382 7.633 571,735 +0.18(+2.45%)
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.