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 (%)
Sep 30, 2011 6.521 6.717 6.503 6.512 507,667 -0.10(-1.45%)
Sep 29, 2011 6.571 6.817 6.489 6.607 441,593 +0.18(+2.84%)
Sep 28, 2011 6.553 6.553 6.366 6.425 384,391 -0.13(-1.95%)
Sep 27, 2011 6.503 6.598 6.457 6.553 440,577 +0.17(+2.71%)
Sep 26, 2011 6.352 6.412 6.243 6.380 260,800 +0.07(+1.08%)
Sep 23, 2011 6.184 6.325 6.156 6.311 1,112,363 +0.12(+1.99%)
Sep 22, 2011 6.352 6.448 6.152 6.188 365,556 -0.31(-4.77%)
Sep 21, 2011 6.781 6.858 6.484 6.498 326,825 -0.27(-3.97%)
Sep 20, 2011 6.940 7.040 6.749 6.767 531,865 -0.15(-2.24%)
Sep 19, 2011 7.131 7.131 6.867 6.922 319,610 -0.30(-4.16%)
Sep 16, 2011 7.305 7.305 7.141 7.223 505,825 -0.05(-0.63%)
Sep 15, 2011 7.291 7.291 7.154 7.268 153,961 +0.06(+0.82%)
Sep 14, 2011 7.218 7.273 7.040 7.209 367,588 +0.06(+0.89%)
Sep 13, 2011 7.195 7.232 7.068 7.145 283,297 +0.00(+0.00%)
Sep 12, 2011 6.744 7.159 6.744 7.145 251,508 +0.31(+4.46%)
Sep 09, 2011 6.977 7.049 6.776 6.840 368,121 -0.21(-2.91%)
Sep 08, 2011 7.214 7.214 7.040 7.045 259,891 -0.21(-2.95%)
Sep 07, 2011 7.100 7.264 7.008 7.259 214,022 +0.27(+3.91%)
Sep 06, 2011 6.835 7.015 6.717 6.986 327,275 -0.05(-0.71%)
Sep 02, 2011 7.273 7.332 7.018 7.036 229,969 -0.36(-4.87%)
Sep 01, 2011 7.532 7.678 7.373 7.396 268,950 -0.12(-1.58%)
Aug 31, 2011 7.346 7.542 7.318 7.514 298,488 +0.21(+2.87%)
Aug 30, 2011 7.286 7.382 7.195 7.305 298,058 -0.04(-0.50%)
Aug 29, 2011 7.159 7.346 7.159 7.341 224,645 +0.25(+3.47%)
Aug 26, 2011 6.913 7.113 6.785 7.095 184,868 +0.13(+1.83%)
Aug 25, 2011 7.145 7.223 6.936 6.967 165,734 -0.12(-1.67%)
Aug 24, 2011 7.018 7.232 6.881 7.086 417,662 +0.04(+0.58%)
Aug 23, 2011 6.813 7.049 6.576 7.045 592,216 +0.22(+3.27%)
Aug 22, 2011 7.090 7.136 6.735 6.822 368,402 -0.20(-2.86%)
Aug 19, 2011 7.022 7.227 6.863 7.022 210,543 -0.12(-1.66%)
Aug 18, 2011 7.514 7.514 7.109 7.141 407,398 -0.58(-7.55%)
Aug 17, 2011 7.920 7.965 7.610 7.724 151,624 -0.18(-2.25%)
Aug 16, 2011 7.856 7.961 7.738 7.902 180,861 -0.05(-0.57%)
Aug 15, 2011 7.756 7.961 7.733 7.947 215,714 +0.21(+2.77%)
Aug 12, 2011 7.838 7.838 7.651 7.733 269,321 -0.04(-0.47%)
Aug 11, 2011 7.532 7.897 7.482 7.769 292,174 +0.29(+3.84%)
Aug 10, 2011 7.701 7.760 7.455 7.482 278,079 -0.42(-5.36%)
Aug 09, 2011 7.843 7.943 7.350 7.906 425,961 +0.30(+3.89%)
Aug 08, 2011 8.116 8.275 7.578 7.610 518,883 -0.70(-8.44%)
Aug 05, 2011 8.385 8.444 8.093 8.312 404,727 +0.02(+0.22%)
Aug 04, 2011 8.257 8.530 8.043 8.293 438,373 -0.30(-3.45%)
Aug 03, 2011 8.293 8.704 8.175 8.590 337,473 +0.30(+3.57%)
Aug 02, 2011 8.371 8.485 8.257 8.293 261,453 -0.11(-1.30%)
Aug 01, 2011 8.508 8.886 8.275 8.403 429,431 -0.04(-0.43%)
Jul 29, 2011 8.476 8.562 8.362 8.439 341,280 -0.09(-1.07%)
Jul 28, 2011 8.571 8.667 8.471 8.530 268,823 -0.01(-0.16%)
Jul 27, 2011 8.726 8.726 8.489 8.544 456,024 -0.24(-2.70%)
Jul 26, 2011 8.827 8.900 8.745 8.781 212,222 -0.01(-0.10%)
Jul 25, 2011 8.786 8.941 8.717 8.790 442,679 -0.08(-0.92%)
Jul 22, 2011 9.009 9.214 8.754 8.872 2,184,333 -0.36(-3.85%)
Jul 21, 2011 9.137 9.282 9.127 9.228 90,952 +0.06(+0.70%)
Jul 20, 2011 9.296 9.296 9.114 9.164 110,461 -0.12(-1.28%)
Jul 19, 2011 9.191 9.342 9.191 9.282 130,420 +0.16(+1.80%)
Jul 18, 2011 9.105 9.155 8.945 9.118 260,389 +0.00(+0.05%)
Jul 15, 2011 9.095 9.173 9.068 9.114 196,093 +0.03(+0.35%)
Jul 14, 2011 9.173 9.209 9.009 9.082 229,614 -0.09(-0.99%)
Jul 13, 2011 9.200 9.234 9.137 9.173 198,342 +0.03(+0.30%)
Jul 12, 2011 9.255 9.337 9.132 9.146 159,293 -0.16(-1.71%)
Jul 11, 2011 9.446 9.688 9.255 9.305 188,636 -0.26(-2.72%)
Jul 08, 2011 9.528 9.793 9.182 9.565 276,027 -0.09(-0.90%)
Jul 07, 2011 9.483 9.724 9.442 9.651 214,641 +0.25(+2.62%)
Jul 06, 2011 9.187 9.428 9.173 9.405 298,145 +0.22(+2.43%)
Jul 05, 2011 9.100 9.228 9.066 9.182 287,783 +0.08(+0.90%)
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.