Indicators

SS&C Technologies (NQ: SSNC )

61.72 +0.08 (+0.13%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	8.344	8.635	8.184	8.234	148,698	-0.08(-0.99%)
Jan 28, 2011	8.658	8.708	8.316	8.316	239,274	-0.33(-3.80%)
Jan 27, 2011	8.685	8.704	8.590	8.644	108,611	-0.04(-0.47%)
Jan 26, 2011	8.635	8.720	8.585	8.685	101,956	+0.11(+1.33%)
Jan 25, 2011	8.521	8.658	8.448	8.571	133,629	-0.02(-0.27%)
Jan 24, 2011	8.508	8.644	8.444	8.594	78,938	+0.07(+0.86%)
Jan 21, 2011	8.640	8.717	8.521	8.521	75,824	-0.10(-1.21%)
Jan 20, 2011	8.599	8.804	8.553	8.626	161,249	-0.03(-0.37%)
Jan 19, 2011	8.590	8.786	8.590	8.658	333,771	+0.06(+0.69%)
Jan 18, 2011	8.608	8.672	8.362	8.599	166,818	-0.06(-0.68%)
Jan 14, 2011	8.886	8.909	8.553	8.658	126,929	-0.24(-2.66%)
Jan 13, 2011	8.918	9.086	8.772	8.895	162,366	-0.28(-3.03%)
Jan 12, 2011	9.191	9.269	9.114	9.173	92,451	+0.04(+0.45%)
Jan 11, 2011	9.296	9.501	9.064	9.132	144,886	-0.15(-1.57%)
Jan 10, 2011	8.968	9.287	8.927	9.278	104,102	+0.29(+3.19%)
Jan 07, 2011	9.032	9.032	8.854	8.991	151,402	-0.00(-0.05%)
Jan 06, 2011	8.991	9.050	8.890	8.995	161,916	-0.01(-0.10%)
Jan 05, 2011	8.991	9.100	8.854	9.004	148,874	+0.04(+0.41%)
Jan 04, 2011	9.127	9.173	8.713	8.968	111,390	-0.15(-1.70%)

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.