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 (%)
Dec 31, 2012	10.49	10.66	10.35	10.52	216,099	+0.07(+0.70%)
Dec 28, 2012	10.16	11.16	10.16	10.45	643,724	+0.22(+2.18%)
Dec 27, 2012	10.10	10.26	9.825	10.23	160,250	+0.15(+1.49%)
Dec 26, 2012	10.26	10.46	10.03	10.08	198,766	-0.17(-1.65%)
Dec 24, 2012	10.15	10.24	9.570	10.24	83,153	+0.07(+0.67%)
Dec 21, 2012	10.21	10.21	10.03	10.18	746,735	-0.13(-1.28%)
Dec 20, 2012	10.38	10.39	10.29	10.31	218,304	-0.05(-0.48%)
Dec 19, 2012	10.46	10.48	10.33	10.36	181,281	-0.06(-0.61%)
Dec 18, 2012	10.39	10.43	10.21	10.42	419,600	+0.05(+0.44%)
Dec 17, 2012	9.980	10.38	9.944	10.38	253,324	+0.42(+4.26%)
Dec 14, 2012	10.04	10.10	9.898	9.953	239,157	-0.14(-1.36%)
Dec 13, 2012	10.35	10.40	9.885	10.09	132,015	-0.23(-2.21%)
Dec 12, 2012	10.60	10.60	10.30	10.32	157,909	-0.26(-2.41%)
Dec 11, 2012	10.70	10.70	10.52	10.57	268,560	-0.04(-0.39%)
Dec 10, 2012	10.68	10.70	10.55	10.61	1,043,087	-0.06(-0.56%)
Dec 07, 2012	10.69	10.69	10.58	10.67	228,995	+0.01(+0.09%)
Dec 06, 2012	10.55	10.74	10.55	10.66	161,946	+0.06(+0.56%)
Dec 05, 2012	10.73	10.73	10.53	10.60	239,418	-0.08(-0.73%)

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.