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 UNCHANGED
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%)
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.