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 (%)
Dec 30, 2011 8.344 8.360 8.248 8.262 153,291 -0.06(-0.77%)
Dec 29, 2011 8.271 8.340 8.233 8.326 112,817 +0.09(+1.11%)
Dec 28, 2011 8.308 8.308 8.161 8.235 152,738 -0.09(-1.10%)
Dec 27, 2011 8.354 8.427 8.299 8.326 132,860 -0.03(-0.38%)
Dec 23, 2011 8.436 8.436 8.285 8.358 98,397 +0.11(+1.39%)
Dec 21, 2011 8.372 8.372 8.102 8.244 368,655 -0.14(-1.64%)
Dec 20, 2011 8.161 8.390 8.015 8.381 544,317 +0.35(+4.33%)
Dec 19, 2011 8.139 8.207 7.992 8.033 488,898 -0.07(-0.90%)
Dec 16, 2011 7.713 8.125 7.658 8.107 2,004,790 +0.39(+5.04%)
Dec 15, 2011 7.594 7.805 7.558 7.718 496,595 +0.17(+2.30%)
Dec 14, 2011 7.484 7.580 7.434 7.544 565,933 -0.01(-0.18%)
Dec 13, 2011 7.498 7.580 7.434 7.558 667,293 +0.11(+1.47%)
Dec 12, 2011 7.448 7.462 7.375 7.448 220,207 -0.09(-1.21%)
Dec 09, 2011 7.343 7.548 7.343 7.539 300,556 +0.20(+2.68%)
Dec 08, 2011 7.375 7.420 7.288 7.343 335,198 -0.09(-1.23%)
Dec 07, 2011 7.420 7.466 7.283 7.434 243,050 -0.01(-0.18%)
Dec 06, 2011 7.379 7.503 7.315 7.448 212,528 +0.07(+0.99%)
Dec 05, 2011 7.347 7.425 7.251 7.375 298,486 +0.12(+1.64%)
Dec 02, 2011 7.375 7.375 7.224 7.256 92,722 -0.02(-0.31%)
Dec 01, 2011 7.297 7.370 7.270 7.279 172,796 -0.06(-0.87%)
Nov 30, 2011 7.274 7.365 7.205 7.343 467,907 +0.32(+4.56%)
Nov 29, 2011 6.990 7.082 6.904 7.022 217,490 +0.04(+0.59%)
Nov 28, 2011 7.022 7.091 6.858 6.981 325,058 +0.15(+2.21%)
Nov 25, 2011 6.908 6.990 6.807 6.830 119,709 -0.12(-1.71%)
Nov 23, 2011 7.150 7.150 6.931 6.949 175,130 -0.25(-3.49%)
Nov 22, 2011 7.279 7.375 7.201 7.201 199,474 -0.09(-1.25%)
Nov 21, 2011 7.251 7.324 7.224 7.292 210,270 -0.08(-1.06%)
Nov 18, 2011 7.288 7.379 7.233 7.370 217,630 +0.07(+1.00%)
Nov 17, 2011 7.379 7.429 7.247 7.297 196,499 -0.08(-1.12%)
Nov 16, 2011 7.434 7.599 7.361 7.379 196,832 -0.11(-1.47%)
Nov 15, 2011 7.411 7.526 7.338 7.489 168,496 +0.04(+0.49%)
Nov 14, 2011 7.548 7.576 7.425 7.452 377,888 -0.10(-1.27%)
Nov 11, 2011 7.425 7.580 7.425 7.548 209,272 +0.17(+2.36%)
Nov 10, 2011 7.434 7.457 7.256 7.375 358,202 +0.03(+0.44%)
Nov 09, 2011 7.393 7.471 7.301 7.343 276,404 -0.19(-2.49%)
Nov 08, 2011 7.329 7.759 7.329 7.530 525,835 +0.11(+1.48%)
Nov 07, 2011 7.370 7.434 7.146 7.420 84,882 +0.01(+0.19%)
Nov 04, 2011 7.434 7.494 7.365 7.407 152,657 -0.10(-1.34%)
Nov 03, 2011 7.324 7.526 7.201 7.507 203,426 +0.23(+3.21%)
Nov 02, 2011 7.073 7.329 7.045 7.274 330,501 +0.30(+4.26%)
Nov 01, 2011 6.935 7.050 6.899 6.977 331,032 -0.28(-3.85%)
Oct 31, 2011 7.462 7.462 7.233 7.256 259,514 -0.31(-4.05%)
Oct 28, 2011 7.503 7.626 7.343 7.562 339,117 +0.05(+0.61%)
Oct 27, 2011 7.320 7.942 7.301 7.516 446,453 +0.41(+5.80%)
Oct 26, 2011 7.009 7.155 6.890 7.105 272,846 +0.16(+2.37%)
Oct 25, 2011 7.100 7.100 6.903 6.940 252,926 -0.18(-2.57%)
Oct 24, 2011 6.890 7.411 6.890 7.123 335,998 +0.26(+3.80%)
Oct 21, 2011 6.903 6.972 6.766 6.862 361,315 +0.09(+1.28%)
Oct 20, 2011 6.784 6.848 6.624 6.775 175,360 -0.02(-0.27%)
Oct 19, 2011 6.858 6.967 6.775 6.794 260,133 -0.14(-1.98%)
Oct 18, 2011 6.794 7.013 6.789 6.931 355,347 +0.16(+2.30%)
Oct 17, 2011 6.890 7.727 6.725 6.775 220,376 -0.14(-1.99%)
Oct 14, 2011 6.862 6.958 6.780 6.913 677,105 +0.11(+1.55%)
Oct 13, 2011 6.775 6.844 6.721 6.807 182,709 -0.01(-0.13%)
Oct 12, 2011 6.725 6.835 6.670 6.816 316,375 +0.17(+2.55%)
Oct 11, 2011 6.656 6.734 6.588 6.647 261,615 -0.05(-0.68%)
Oct 10, 2011 6.620 6.716 6.551 6.693 218,124 +0.18(+2.81%)
Oct 07, 2011 6.711 6.716 6.483 6.510 409,756 -0.22(-3.26%)
Oct 06, 2011 6.734 6.766 6.652 6.730 202,423 +0.03(+0.48%)
Oct 05, 2011 6.510 6.748 6.409 6.698 309,483 +0.20(+3.03%)
Oct 04, 2011 6.075 6.510 6.075 6.501 632,087 +0.33(+5.42%)
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.