Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SS&C Technologies (NQ: SSNC )

61.40 -0.32 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2010 8.909 9.214 8.718 8.845 1,279,003 -0.16(-1.77%)
Nov 29, 2010 8.973 9.014 8.709 9.005 210,749 -0.04(-0.45%)
Nov 26, 2010 8.804 9.055 8.793 9.046 86,308 +0.32(+3.71%)
Nov 24, 2010 8.554 8.722 8.722 8.722 164,163 +0.20(+2.35%)
Nov 23, 2010 8.431 8.554 8.207 8.522 194,794 -0.03(-0.37%)
Nov 22, 2010 8.267 8.554 8.134 8.554 132,079 +0.28(+3.36%)
Nov 19, 2010 8.312 8.412 8.134 8.276 201,116 -0.04(-0.49%)
Nov 18, 2010 8.335 8.335 8.244 8.317 192,402 +0.05(+0.61%)
Nov 17, 2010 8.385 8.431 8.203 8.267 129,197 -0.13(-1.57%)
Nov 16, 2010 8.235 8.422 8.139 8.399 209,349 +0.12(+1.49%)
Nov 15, 2010 8.321 8.403 8.276 8.276 151,440 -0.08(-0.93%)
Nov 12, 2010 8.294 8.431 8.230 8.353 212,772 -0.05(-0.60%)
Nov 11, 2010 8.280 8.431 8.165 8.403 355,013 +0.32(+3.95%)
Nov 10, 2010 8.226 8.278 7.975 8.084 315,587 -0.12(-1.50%)
Nov 09, 2010 8.089 8.226 8.052 8.207 278,950 +0.12(+1.46%)
Nov 08, 2010 7.975 8.166 7.975 8.089 132,338 +0.10(+1.25%)
Nov 05, 2010 7.925 8.011 7.854 7.989 296,084 +0.03(+0.40%)
Nov 04, 2010 7.856 8.066 7.774 7.957 756,219 +0.16(+2.11%)
Nov 03, 2010 7.820 7.838 7.679 7.793 545,895 -0.03(-0.35%)
Nov 02, 2010 7.884 7.884 7.724 7.820 928,238 -0.06(-0.81%)
Nov 01, 2010 7.884 7.975 7.829 7.884 225,388 +0.00(+0.00%)
Oct 29, 2010 7.929 7.993 7.815 7.884 518,362 -0.06(-0.75%)
Oct 28, 2010 7.970 8.098 7.852 7.943 311,909 +0.02(+0.23%)
Oct 27, 2010 7.884 7.929 7.779 7.925 183,429 +0.06(+0.75%)
Oct 25, 2010 7.692 7.888 7.670 7.866 459,165 +0.21(+2.74%)
Oct 22, 2010 7.656 7.715 7.588 7.656 38,906 +0.00(+0.06%)
Oct 21, 2010 7.715 7.715 7.631 7.651 134,837 -0.03(-0.36%)
Oct 20, 2010 7.615 7.729 7.551 7.679 52,092 +0.09(+1.20%)
Oct 19, 2010 7.642 7.706 7.524 7.588 85,916 -0.15(-2.00%)
Oct 18, 2010 7.770 7.779 7.692 7.743 104,300 -0.02(-0.23%)
Oct 15, 2010 7.747 7.770 7.729 7.761 392,414 +0.03(+0.41%)
Oct 14, 2010 7.620 7.747 7.594 7.729 174,465 +0.08(+1.01%)
Oct 13, 2010 7.706 7.747 7.610 7.651 109,887 -0.05(-0.65%)
Oct 12, 2010 7.670 7.733 7.633 7.702 103,106 -0.01(-0.12%)
Oct 11, 2010 7.451 7.747 7.451 7.711 80,384 -0.01(-0.18%)
Oct 08, 2010 7.565 7.747 7.565 7.724 115,096 +0.01(+0.18%)
Oct 07, 2010 7.688 7.747 7.574 7.711 83,239 +0.09(+1.14%)
Oct 06, 2010 7.569 7.633 7.547 7.624 123,830 +0.04(+0.48%)
Oct 05, 2010 7.583 7.642 7.437 7.588 229,937 +0.06(+0.85%)
Oct 04, 2010 7.615 7.724 7.492 7.524 87,103 -0.09(-1.20%)
Oct 01, 2010 7.255 7.679 7.132 7.615 309,276 +0.41(+5.76%)
Sep 30, 2010 7.123 7.223 7.013 7.200 138,510 +0.11(+1.54%)
Sep 29, 2010 6.981 7.100 6.804 7.091 59,267 +0.11(+1.57%)
Sep 28, 2010 6.981 7.059 6.874 6.981 166,750 +0.03(+0.39%)
Sep 27, 2010 6.772 7.036 6.754 6.954 174,331 +0.23(+3.48%)
Sep 24, 2010 7.054 7.141 6.685 6.721 412,115 -0.23(-3.36%)
Sep 23, 2010 6.945 7.232 6.936 6.954 258,086 -0.02(-0.33%)
Sep 22, 2010 6.931 7.027 6.918 6.977 243,937 +0.00(+0.07%)
Sep 21, 2010 7.004 7.241 6.940 6.972 207,058 -0.06(-0.91%)
Sep 20, 2010 6.918 7.050 6.836 7.036 271,665 +0.11(+1.65%)
Sep 17, 2010 6.813 7.064 6.708 6.922 340,366 +0.45(+6.90%)
Sep 15, 2010 6.631 6.635 6.416 6.476 89,139 -0.16(-2.47%)
Sep 14, 2010 6.745 6.763 6.621 6.640 32,406 -0.10(-1.55%)
Sep 13, 2010 6.699 6.827 6.681 6.745 186,907 +0.12(+1.79%)
Sep 10, 2010 6.608 6.644 6.585 6.626 315,363 +0.01(+0.14%)
Sep 09, 2010 6.690 6.690 6.553 6.617 271,954 +0.01(+0.21%)
Sep 08, 2010 6.612 6.688 6.485 6.603 116,222 -0.01(-0.14%)
Sep 07, 2010 6.580 6.678 6.508 6.612 370,449 +0.02(+0.35%)
Sep 03, 2010 6.608 6.648 6.530 6.590 123,075 +0.06(+0.98%)
Sep 02, 2010 6.590 6.658 6.426 6.526 144,016 -0.04(-0.62%)
Sep 01, 2010 6.517 6.576 6.416 6.567 80,899 +0.15(+2.27%)
Aug 31, 2010 6.571 6.571 6.389 6.421 93,473 -0.10(-1.61%)
Aug 30, 2010 6.676 6.813 6.380 6.526 207,330 -0.20(-2.98%)
Aug 27, 2010 6.348 6.726 6.170 6.726 98,647 +0.46(+7.27%)
Aug 26, 2010 6.266 6.485 6.243 6.271 61,815 +0.01(+0.15%)
Aug 25, 2010 6.148 6.280 6.061 6.261 185,365 +0.09(+1.40%)
Aug 24, 2010 6.097 6.248 6.047 6.175 142,579 +0.01(+0.22%)
Aug 23, 2010 6.462 6.526 6.093 6.161 168,687 -0.30(-4.65%)
Aug 20, 2010 6.530 6.571 6.426 6.462 249,017 -0.12(-1.80%)
Aug 19, 2010 6.735 6.845 6.416 6.580 158,584 -0.20(-2.96%)
Aug 18, 2010 6.968 6.968 6.740 6.781 65,780 -0.18(-2.55%)
Aug 17, 2010 6.922 6.972 6.708 6.959 94,467 +0.10(+1.39%)
Aug 16, 2010 6.872 6.872 6.667 6.863 123,169 -0.02(-0.33%)
Aug 13, 2010 6.699 6.913 6.606 6.886 233,303 +0.14(+2.09%)
Aug 12, 2010 6.886 6.931 6.608 6.745 307,279 -0.25(-3.52%)
Aug 11, 2010 7.291 7.328 6.959 6.991 187,897 -0.42(-5.72%)
Aug 10, 2010 7.574 7.574 7.367 7.414 72,708 -0.24(-3.15%)
Aug 09, 2010 7.656 7.743 7.401 7.656 112,830 +0.06(+0.78%)
Aug 06, 2010 7.465 7.629 7.383 7.597 92,608 +0.05(+0.73%)
Aug 05, 2010 7.720 7.749 7.533 7.542 81,178 -0.22(-2.82%)
Aug 04, 2010 7.661 7.793 7.661 7.761 96,940 +0.12(+1.61%)
Aug 03, 2010 7.743 7.888 7.633 7.638 97,647 -0.13(-1.70%)
Aug 02, 2010 7.847 7.911 7.720 7.770 130,453 -0.02(-0.29%)
Jul 30, 2010 7.565 7.815 7.519 7.793 186,962 +0.19(+2.46%)
Jul 29, 2010 7.720 7.720 7.519 7.606 53,121 -0.02(-0.30%)
Jul 28, 2010 7.724 7.765 7.592 7.629 145,256 -0.12(-1.53%)
Jul 27, 2010 7.779 7.847 7.683 7.747 275,119 +0.03(+0.41%)
Jul 26, 2010 7.706 7.929 7.620 7.715 259,014 +0.07(+0.89%)
Jul 23, 2010 7.474 7.674 7.437 7.647 140,380 +0.13(+1.70%)
Jul 22, 2010 7.433 7.615 7.424 7.519 356,692 +0.20(+2.74%)
Jul 21, 2010 7.615 7.738 7.314 7.319 104,983 -0.23(-3.08%)
Jul 20, 2010 7.433 7.661 7.392 7.551 195,303 +0.04(+0.55%)
Jul 19, 2010 7.351 7.624 7.337 7.510 171,584 +0.11(+1.48%)
Jul 16, 2010 7.633 7.656 7.332 7.401 242,392 -0.31(-4.08%)
Jul 15, 2010 7.756 7.756 7.647 7.715 153,531 -0.05(-0.70%)
Jul 14, 2010 7.993 8.016 7.642 7.770 143,722 -0.26(-3.29%)
Jul 13, 2010 8.321 8.321 8.030 8.034 919,065 -0.22(-2.65%)
Jul 12, 2010 8.289 8.367 8.239 8.253 266,330 -0.04(-0.49%)
Jul 09, 2010 8.066 8.330 7.937 8.294 365,661 +0.20(+2.48%)
Jul 08, 2010 7.856 8.121 7.597 8.093 414,235 +0.27(+3.50%)
Jul 07, 2010 7.560 7.856 7.517 7.820 657,918 +0.27(+3.56%)
Jul 06, 2010 7.569 7.633 7.392 7.551 210,861 +0.05(+0.61%)
Jul 02, 2010 7.332 7.574 7.164 7.506 280,321 +0.23(+3.13%)
Jul 01, 2010 7.342 7.424 7.259 7.278 265,323 -0.03(-0.37%)
Jun 30, 2010 7.465 7.706 7.291 7.305 220,406 -0.20(-2.61%)
Jun 29, 2010 7.633 7.884 7.383 7.501 427,849 -0.05(-0.60%)
Jun 25, 2010 7.373 7.597 7.246 7.547 3,931,369 +0.19(+2.54%)
Jun 24, 2010 7.332 7.679 7.200 7.360 448,279 +0.03(+0.37%)
Jun 23, 2010 7.392 7.515 7.000 7.332 583,403 -0.10(-1.29%)
Jun 22, 2010 7.569 7.875 7.332 7.428 187,737 -0.16(-2.16%)
Jun 21, 2010 7.806 8.021 7.588 7.592 210,124 -0.15(-1.94%)
Jun 18, 2010 8.052 8.066 7.524 7.743 365,592 -0.26(-3.19%)
Jun 17, 2010 8.340 8.390 7.897 7.998 238,411 -0.31(-3.78%)
Jun 16, 2010 8.203 8.385 8.180 8.312 388,453 +0.11(+1.33%)
Jun 15, 2010 8.066 8.312 7.907 8.203 493,935 +0.30(+3.75%)
Jun 14, 2010 7.638 8.066 7.583 7.907 414,694 +0.27(+3.58%)
Jun 11, 2010 7.424 7.633 7.424 7.633 62,074 +0.15(+2.07%)
Jun 10, 2010 7.455 7.624 7.383 7.478 171,446 +0.08(+1.11%)
Jun 09, 2010 7.396 7.519 7.355 7.396 139,827 -0.03(-0.43%)
Jun 08, 2010 7.351 7.465 7.337 7.428 450,304 +0.05(+0.68%)
Jun 07, 2010 7.451 7.515 7.177 7.378 556,740 -0.11(-1.52%)
Jun 04, 2010 7.592 7.670 7.405 7.492 256,881 -0.15(-2.03%)
Jun 03, 2010 7.583 7.743 7.583 7.647 389,206 +0.01(+0.18%)
Jun 02, 2010 7.387 7.633 7.383 7.633 571,703 +0.18(+2.45%)
Jun 01, 2010 7.383 7.487 7.296 7.451 205,735 +0.01(+0.18%)
May 28, 2010 7.515 7.519 7.091 7.437 283,271 -0.08(-1.03%)
May 27, 2010 7.460 7.519 7.342 7.515 256,908 +0.11(+1.48%)
May 26, 2010 7.159 7.424 7.155 7.405 228,824 +0.26(+3.70%)
May 25, 2010 7.136 7.223 6.975 7.141 154,325 -0.04(-0.51%)
May 24, 2010 6.840 7.259 6.836 7.177 192,362 +0.32(+4.65%)
May 21, 2010 6.950 7.118 6.790 6.858 159,649 -0.15(-2.18%)
May 20, 2010 7.383 7.465 6.995 7.011 248,916 -0.43(-5.82%)
May 19, 2010 7.519 7.588 7.428 7.444 126,564 -0.11(-1.48%)
May 18, 2010 7.519 7.635 7.510 7.556 216,053 +0.05(+0.67%)
May 17, 2010 7.588 7.642 7.396 7.506 226,118 -0.10(-1.32%)
May 14, 2010 7.533 7.715 7.519 7.606 340,827 -0.01(-0.12%)
May 13, 2010 7.419 7.656 7.360 7.615 544,155 +0.27(+3.66%)
May 12, 2010 7.036 7.487 7.036 7.346 423,857 +0.36(+5.15%)
May 11, 2010 6.717 7.027 6.585 6.986 1,243,121 +0.01(+0.13%)
May 10, 2010 6.977 7.537 6.918 6.977 613,885 -0.20(-2.79%)
May 07, 2010 7.278 7.451 6.940 7.177 268,996 -0.07(-0.94%)
May 06, 2010 7.383 7.455 7.155 7.246 280,561 -0.20(-2.63%)
May 05, 2010 7.428 7.620 7.337 7.442 258,340 -0.14(-1.86%)
May 04, 2010 7.569 7.674 7.490 7.583 619,773 -0.04(-0.54%)
May 03, 2010 7.610 7.747 7.393 7.624 237,950 -0.02(-0.30%)
Apr 30, 2010 7.665 7.724 7.560 7.647 360,407 -0.01(-0.12%)
Apr 29, 2010 7.565 7.724 7.442 7.656 649,272 +0.13(+1.69%)
Apr 28, 2010 7.496 7.588 7.282 7.528 217,198 -0.01(-0.18%)
Apr 27, 2010 7.250 7.578 7.250 7.542 254,606 +0.05(+0.61%)
Apr 26, 2010 7.419 7.569 7.291 7.496 319,530 +0.16(+2.17%)
Apr 23, 2010 7.278 7.467 7.250 7.337 332,447 +0.04(+0.56%)
Apr 22, 2010 7.455 7.528 7.198 7.296 397,005 -0.15(-2.08%)
Apr 21, 2010 7.533 7.578 7.451 7.451 260,596 -0.06(-0.79%)
Apr 20, 2010 7.519 7.711 7.442 7.510 257,829 -0.03(-0.36%)
Apr 19, 2010 7.747 7.747 7.474 7.537 187,855 -0.21(-2.71%)
Apr 16, 2010 7.442 7.834 7.323 7.747 442,643 +0.20(+2.66%)
Apr 15, 2010 7.496 7.583 7.405 7.547 415,260 +0.05(+0.67%)
Apr 14, 2010 7.462 7.583 7.387 7.496 270,144 +0.01(+0.18%)
Apr 13, 2010 7.428 7.519 7.291 7.483 923,072 -0.04(-0.55%)
Apr 12, 2010 7.373 7.551 7.230 7.524 546,316 +0.23(+3.19%)
Apr 09, 2010 7.114 7.424 7.018 7.291 891,743 +0.13(+1.78%)
Apr 08, 2010 6.895 7.177 6.881 7.164 702,415 +0.28(+4.11%)
Apr 07, 2010 6.954 6.959 6.881 6.881 669,140 -0.09(-1.24%)
Apr 06, 2010 6.849 6.968 6.849 6.968 429,701 +0.11(+1.59%)
Apr 05, 2010 6.968 6.968 6.745 6.858 1,466,016 -0.03(-0.46%)
Apr 01, 2010 6.950 6.890 6.890 6.890 3,107,666 +0.02(+0.27%)
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.