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 (%)
Dec 30, 2011 8.344 8.360 8.248 8.262 153,300 -0.06(-0.77%)
Dec 29, 2011 8.271 8.339 8.233 8.326 112,824 +0.09(+1.11%)
Dec 28, 2011 8.307 8.307 8.161 8.234 152,747 -0.09(-1.10%)
Dec 27, 2011 8.353 8.426 8.298 8.326 132,867 -0.03(-0.38%)
Dec 23, 2011 8.435 8.435 8.285 8.358 98,402 +0.11(+1.39%)
Dec 21, 2011 8.371 8.371 8.102 8.243 368,676 -0.14(-1.64%)
Dec 20, 2011 8.161 8.390 8.015 8.381 544,347 +0.35(+4.33%)
Dec 19, 2011 8.138 8.207 7.992 8.033 488,926 -0.07(-0.90%)
Dec 16, 2011 7.713 8.124 7.658 8.106 2,004,902 +0.39(+5.04%)
Dec 15, 2011 7.594 7.804 7.557 7.717 496,622 +0.17(+2.30%)
Dec 14, 2011 7.484 7.580 7.434 7.543 565,965 -0.01(-0.18%)
Dec 13, 2011 7.498 7.580 7.434 7.557 667,330 +0.11(+1.47%)
Dec 12, 2011 7.447 7.461 7.374 7.447 220,220 -0.09(-1.21%)
Dec 09, 2011 7.342 7.548 7.342 7.539 300,573 +0.20(+2.68%)
Dec 08, 2011 7.374 7.420 7.287 7.342 335,217 -0.09(-1.23%)
Dec 07, 2011 7.420 7.466 7.283 7.434 243,063 -0.01(-0.18%)
Dec 06, 2011 7.379 7.502 7.315 7.447 212,540 +0.07(+0.99%)
Dec 05, 2011 7.347 7.424 7.251 7.374 298,503 +0.12(+1.64%)
Dec 02, 2011 7.374 7.374 7.223 7.255 92,728 -0.02(-0.31%)
Dec 01, 2011 7.296 7.370 7.269 7.278 172,805 -0.06(-0.87%)
Nov 30, 2011 7.274 7.365 7.205 7.342 467,933 +0.32(+4.56%)
Nov 29, 2011 6.990 7.081 6.903 7.022 217,503 +0.04(+0.59%)
Nov 28, 2011 7.022 7.091 6.858 6.981 325,076 +0.15(+2.21%)
Nov 25, 2011 6.908 6.990 6.807 6.830 119,716 -0.12(-1.71%)
Nov 23, 2011 7.150 7.150 6.930 6.949 175,140 -0.25(-3.49%)
Nov 22, 2011 7.278 7.374 7.200 7.200 199,485 -0.09(-1.25%)
Nov 21, 2011 7.251 7.324 7.223 7.292 210,282 -0.08(-1.06%)
Nov 18, 2011 7.287 7.379 7.232 7.370 217,642 +0.07(+1.00%)
Nov 17, 2011 7.379 7.429 7.246 7.296 196,510 -0.08(-1.12%)
Nov 16, 2011 7.434 7.598 7.360 7.379 196,843 -0.11(-1.47%)
Nov 15, 2011 7.411 7.525 7.338 7.489 168,505 +0.04(+0.49%)
Nov 14, 2011 7.548 7.575 7.425 7.452 377,909 -0.10(-1.27%)
Nov 11, 2011 7.425 7.580 7.425 7.548 209,283 +0.17(+2.36%)
Nov 10, 2011 7.434 7.457 7.255 7.374 358,222 +0.03(+0.44%)
Nov 09, 2011 7.392 7.470 7.301 7.342 276,420 -0.19(-2.49%)
Nov 08, 2011 7.328 7.758 7.328 7.530 525,865 +0.11(+1.48%)
Nov 07, 2011 7.370 7.434 7.145 7.420 84,886 +0.01(+0.19%)
Nov 04, 2011 7.434 7.493 7.365 7.406 152,666 -0.10(-1.34%)
Nov 03, 2011 7.324 7.525 7.200 7.507 203,438 +0.23(+3.21%)
Nov 02, 2011 7.072 7.328 7.045 7.274 330,519 +0.30(+4.26%)
Nov 01, 2011 6.935 7.049 6.898 6.976 331,050 -0.28(-3.85%)
Oct 31, 2011 7.461 7.461 7.232 7.255 259,528 -0.31(-4.05%)
Oct 28, 2011 7.502 7.626 7.342 7.562 339,136 +0.05(+0.61%)
Oct 27, 2011 7.319 7.941 7.301 7.516 446,478 +0.41(+5.80%)
Oct 26, 2011 7.008 7.155 6.889 7.104 272,861 +0.16(+2.37%)
Oct 25, 2011 7.100 7.100 6.903 6.940 252,940 -0.18(-2.57%)
Oct 24, 2011 6.889 7.411 6.889 7.123 336,017 +0.26(+3.80%)
Oct 21, 2011 6.903 6.972 6.766 6.862 361,335 +0.09(+1.28%)
Oct 20, 2011 6.784 6.848 6.624 6.775 175,369 -0.02(-0.27%)
Oct 19, 2011 6.857 6.967 6.775 6.793 260,147 -0.14(-1.98%)
Oct 18, 2011 6.793 7.013 6.789 6.930 355,367 +0.16(+2.30%)
Oct 17, 2011 6.889 7.726 6.725 6.775 220,388 -0.14(-1.99%)
Oct 14, 2011 6.862 6.958 6.779 6.912 677,143 +0.11(+1.55%)
Oct 13, 2011 6.775 6.844 6.720 6.807 182,719 -0.01(-0.13%)
Oct 12, 2011 6.725 6.834 6.670 6.816 316,393 +0.17(+2.55%)
Oct 11, 2011 6.656 6.734 6.587 6.647 261,629 -0.05(-0.68%)
Oct 10, 2011 6.619 6.715 6.551 6.693 218,136 +0.18(+2.81%)
Oct 07, 2011 6.711 6.715 6.482 6.510 409,779 -0.22(-3.26%)
Oct 06, 2011 6.734 6.766 6.651 6.729 202,434 +0.03(+0.48%)
Oct 05, 2011 6.510 6.747 6.409 6.697 309,501 +0.20(+3.03%)
Oct 04, 2011 6.075 6.510 6.075 6.500 632,122 +0.33(+5.42%)
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.