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 (%)
Jan 31, 2011 8.376 8.669 8.216 8.266 148,123 -0.08(-0.99%)
Jan 28, 2011 8.692 8.742 8.349 8.349 238,348 -0.33(-3.80%)
Jan 27, 2011 8.719 8.737 8.623 8.678 108,191 -0.04(-0.47%)
Jan 26, 2011 8.669 8.753 8.618 8.719 101,561 +0.11(+1.33%)
Jan 25, 2011 8.554 8.692 8.481 8.605 133,112 -0.02(-0.27%)
Jan 24, 2011 8.541 8.678 8.477 8.628 78,632 +0.07(+0.86%)
Jan 21, 2011 8.673 8.751 8.554 8.554 75,530 -0.11(-1.22%)
Jan 20, 2011 8.632 8.838 8.586 8.660 160,625 -0.03(-0.37%)
Jan 19, 2011 8.623 8.820 8.623 8.692 332,480 +0.06(+0.69%)
Jan 18, 2011 8.641 8.705 8.394 8.632 166,173 -0.06(-0.68%)
Jan 14, 2011 8.920 8.943 8.586 8.692 126,438 -0.24(-2.66%)
Jan 13, 2011 8.952 9.122 8.806 8.930 161,738 -0.28(-3.03%)
Jan 12, 2011 9.227 9.305 9.149 9.209 92,094 +0.04(+0.45%)
Jan 11, 2011 9.332 9.538 9.099 9.167 144,326 -0.15(-1.57%)
Jan 10, 2011 9.003 9.323 8.962 9.314 103,699 +0.29(+3.19%)
Jan 07, 2011 9.067 9.067 8.888 9.026 150,816 -0.00(-0.05%)
Jan 06, 2011 9.026 9.085 8.925 9.030 161,289 -0.01(-0.10%)
Jan 05, 2011 9.026 9.135 8.888 9.039 148,298 +0.04(+0.41%)
Jan 04, 2011 9.163 9.209 8.747 9.003 110,959 -0.16(-1.70%)
Jan 03, 2011 9.442 9.607 9.030 9.158 272,146 -0.22(-2.39%)
Dec 31, 2010 9.456 10.04 9.369 9.382 143,425 -0.07(-0.73%)
Dec 30, 2010 9.540 9.540 9.332 9.451 30,304 +0.06(+0.63%)
Dec 29, 2010 9.561 9.561 9.380 9.392 65,886 -0.15(-1.58%)
Dec 28, 2010 9.616 9.693 9.378 9.543 140,103 -0.04(-0.38%)
Dec 27, 2010 9.355 9.602 9.167 9.579 51,257 +0.25(+2.65%)
Dec 23, 2010 9.442 9.442 9.309 9.332 93,810 -0.10(-1.07%)
Dec 22, 2010 9.366 9.602 9.318 9.433 143,871 -0.02(-0.19%)
Dec 21, 2010 9.323 9.478 9.195 9.451 60,934 +0.18(+1.97%)
Dec 20, 2010 9.117 9.328 9.039 9.268 399,704 +0.22(+2.48%)
Dec 17, 2010 9.154 9.268 8.683 9.044 200,930 -0.09(-1.00%)
Dec 16, 2010 9.053 9.177 8.989 9.135 145,653 +0.12(+1.37%)
Dec 15, 2010 8.989 9.145 8.870 9.012 159,737 +0.03(+0.31%)
Dec 14, 2010 9.067 9.067 8.669 8.984 129,079 -0.10(-1.11%)
Dec 13, 2010 9.300 9.300 8.930 9.085 164,098 -0.21(-2.31%)
Dec 10, 2010 9.341 9.396 9.094 9.300 154,550 -0.05(-0.59%)
Dec 09, 2010 9.607 9.607 9.291 9.355 99,786 -0.23(-2.39%)
Dec 08, 2010 9.291 9.597 9.222 9.584 203,516 +0.31(+3.38%)
Dec 07, 2010 8.948 9.309 8.948 9.270 206,734 +0.39(+4.35%)
Dec 06, 2010 8.852 8.971 8.774 8.884 170,503 +0.01(+0.10%)
Dec 03, 2010 9.314 9.314 8.865 8.875 223,239 -0.36(-3.87%)
Dec 02, 2010 9.424 9.424 9.209 9.231 256,219 -0.19(-2.04%)
Dec 01, 2010 8.930 9.671 8.930 9.424 237,513 +0.54(+6.13%)
Nov 30, 2010 8.943 9.250 8.751 8.879 1,274,127 -0.16(-1.77%)
Nov 29, 2010 9.007 9.048 8.742 9.039 209,946 -0.04(-0.45%)
Nov 26, 2010 8.838 9.090 8.826 9.081 85,979 +0.32(+3.71%)
Nov 24, 2010 8.586 8.756 8.756 8.756 163,537 +0.20(+2.35%)
Nov 23, 2010 8.463 8.586 8.239 8.554 194,051 -0.03(-0.37%)
Nov 22, 2010 8.298 8.586 8.166 8.586 131,575 +0.28(+3.36%)
Nov 19, 2010 8.344 8.445 8.166 8.307 200,349 -0.04(-0.49%)
Nov 18, 2010 8.367 8.367 8.275 8.349 191,668 +0.05(+0.61%)
Nov 17, 2010 8.417 8.463 8.234 8.298 128,705 -0.13(-1.57%)
Nov 16, 2010 8.266 8.454 8.170 8.431 208,551 +0.12(+1.49%)
Nov 15, 2010 8.353 8.435 8.307 8.307 150,862 -0.08(-0.93%)
Nov 12, 2010 8.326 8.463 8.262 8.385 211,961 -0.05(-0.60%)
Nov 11, 2010 8.312 8.463 8.196 8.435 353,660 +0.32(+3.95%)
Nov 10, 2010 8.257 8.310 8.005 8.115 314,384 -0.12(-1.50%)
Nov 09, 2010 8.120 8.257 8.083 8.239 277,887 +0.12(+1.46%)
Nov 08, 2010 8.005 8.198 8.005 8.120 131,833 +0.10(+1.25%)
Nov 05, 2010 7.955 8.042 7.884 8.019 294,955 +0.03(+0.40%)
Nov 04, 2010 7.887 8.097 7.804 7.987 753,336 +0.16(+2.11%)
Nov 03, 2010 7.850 7.868 7.708 7.822 543,814 -0.03(-0.35%)
Nov 02, 2010 7.914 7.914 7.754 7.850 924,699 -0.06(-0.81%)
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.