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 (%)
Mar 30, 2012 10.69 10.71 10.53 10.63 255,153 +0.03(+0.26%)
Mar 29, 2012 10.61 10.65 10.51 10.60 161,986 -0.10(-0.89%)
Mar 28, 2012 10.59 10.71 10.45 10.70 297,175 +0.11(+1.03%)
Mar 27, 2012 10.57 10.67 10.46 10.59 217,206 +0.01(+0.13%)
Mar 26, 2012 10.61 10.76 10.46 10.58 360,287 +0.05(+0.48%)
Mar 23, 2012 10.58 10.58 10.42 10.53 208,327 -0.01(-0.09%)
Mar 22, 2012 10.39 10.54 10.34 10.54 363,693 +0.07(+0.65%)
Mar 21, 2012 10.45 10.54 10.45 10.47 220,337 +0.00(+0.04%)
Mar 20, 2012 10.50 10.60 10.41 10.46 288,724 -0.07(-0.69%)
Mar 19, 2012 10.52 10.59 10.19 10.54 1,933,841 +0.38(+3.77%)
Mar 16, 2012 10.13 10.25 10.08 10.15 857,339 -0.01(-0.13%)
Mar 15, 2012 9.733 10.17 9.733 10.17 1,288,441 +0.46(+4.74%)
Mar 14, 2012 9.569 9.711 9.501 9.706 754,753 +0.13(+1.33%)
Mar 13, 2012 9.615 9.615 9.528 9.579 320,643 +0.02(+0.19%)
Mar 12, 2012 9.560 9.602 9.396 9.560 1,365,077 +0.15(+1.55%)
Mar 09, 2012 9.164 9.419 9.041 9.414 206,536 +0.25(+2.68%)
Mar 08, 2012 9.228 9.296 9.105 9.168 653,377 -0.05(-0.54%)
Mar 07, 2012 9.200 9.269 9.109 9.219 127,473 +0.08(+0.85%)
Mar 06, 2012 9.264 9.282 9.114 9.141 183,915 -0.22(-2.38%)
Mar 05, 2012 9.378 9.396 9.296 9.364 112,059 -0.00(-0.05%)
Mar 02, 2012 9.601 9.629 9.364 9.369 351,206 -0.21(-2.23%)
Mar 01, 2012 9.474 9.742 9.260 9.583 492,101 +0.14(+1.50%)
Feb 29, 2012 9.433 9.588 9.401 9.442 631,006 +0.02(+0.24%)
Feb 28, 2012 9.378 9.446 9.296 9.419 739,210 +0.06(+0.63%)
Feb 27, 2012 8.936 9.396 8.868 9.360 1,807,111 +0.39(+4.37%)
Feb 24, 2012 8.777 8.995 8.713 8.968 906,215 +0.10(+1.13%)
Feb 23, 2012 8.790 8.909 8.713 8.868 490,229 +0.12(+1.35%)
Feb 22, 2012 8.886 8.886 8.455 8.749 864,208 +0.10(+1.11%)
Feb 21, 2012 8.540 8.672 8.530 8.653 384,582 +0.12(+1.44%)
Feb 17, 2012 8.640 8.640 8.476 8.530 955,657 -0.06(-0.69%)
Feb 16, 2012 8.494 8.635 8.453 8.590 652,545 +0.11(+1.34%)
Feb 15, 2012 8.626 8.631 8.394 8.476 487,499 -0.10(-1.17%)
Feb 14, 2012 8.558 8.612 8.503 8.576 280,251 -0.02(-0.21%)
Feb 13, 2012 8.708 8.763 8.553 8.594 337,488 -0.09(-1.00%)
Feb 10, 2012 8.635 8.726 8.599 8.681 164,676 -0.03(-0.37%)
Feb 09, 2012 8.704 8.761 8.622 8.713 76,848 +0.01(+0.10%)
Feb 08, 2012 8.658 8.740 8.489 8.704 259,990 +0.04(+0.42%)
Feb 07, 2012 8.681 8.694 8.626 8.667 144,720 -0.01(-0.16%)
Feb 06, 2012 8.612 8.690 8.612 8.681 250,911 +0.02(+0.26%)
Feb 03, 2012 8.808 8.808 8.635 8.658 496,141 +0.00(+0.00%)
Feb 02, 2012 8.658 8.697 8.571 8.658 335,695 -0.00(-0.05%)
Feb 01, 2012 8.608 8.731 8.608 8.663 414,739 +0.11(+1.28%)
Jan 31, 2012 8.653 8.674 8.485 8.553 187,916 -0.03(-0.37%)
Jan 30, 2012 8.672 8.681 8.521 8.585 105,006 -0.13(-1.52%)
Jan 27, 2012 8.576 8.740 8.576 8.717 185,730 +0.12(+1.38%)
Jan 26, 2012 8.658 8.681 8.571 8.599 153,599 -0.06(-0.74%)
Jan 25, 2012 8.658 8.745 8.567 8.663 252,719 +0.00(+0.05%)
Jan 24, 2012 8.603 8.658 8.499 8.658 309,010 +0.03(+0.37%)
Jan 23, 2012 8.653 8.681 8.565 8.626 130,510 -0.03(-0.37%)
Jan 20, 2012 8.631 8.731 8.599 8.658 287,287 +0.00(+0.00%)
Jan 19, 2012 8.681 8.690 8.617 8.658 154,854 +0.02(+0.21%)
Jan 18, 2012 8.535 8.699 8.467 8.640 349,540 +0.12(+1.39%)
Jan 17, 2012 8.508 8.544 8.427 8.521 214,156 +0.10(+1.14%)
Jan 13, 2012 8.489 8.553 8.335 8.426 94,382 -0.13(-1.49%)
Jan 12, 2012 8.499 8.685 8.398 8.553 299,921 +0.06(+0.70%)
Jan 11, 2012 8.444 8.516 8.353 8.494 170,582 +0.07(+0.87%)
Jan 10, 2012 8.307 8.430 8.291 8.421 260,707 +0.21(+2.61%)
Jan 09, 2012 8.257 8.262 8.189 8.207 162,396 +0.00(+0.06%)
Jan 06, 2012 8.216 8.284 8.129 8.202 514,312 -0.00(-0.06%)
Jan 05, 2012 8.143 8.348 8.111 8.207 176,204 +0.05(+0.61%)
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.