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

SS&C Technologies (NQ: SSNC )

64.01 +0.44 (+0.69%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
May 28, 2010 7.544 7.548 7.118 7.466 282,175 -0.08(-1.03%)
May 27, 2010 7.489 7.548 7.370 7.544 255,914 +0.11(+1.48%)
May 26, 2010 7.187 7.452 7.182 7.434 227,939 +0.27(+3.70%)
May 25, 2010 7.164 7.251 7.002 7.169 153,728 -0.04(-0.51%)
May 24, 2010 6.867 7.288 6.862 7.205 191,618 +0.32(+4.65%)
May 21, 2010 6.977 7.146 6.816 6.885 159,031 -0.15(-2.18%)
May 20, 2010 7.411 7.494 7.022 7.038 247,953 -0.43(-5.82%)
May 19, 2010 7.548 7.617 7.457 7.473 126,075 -0.11(-1.48%)
May 18, 2010 7.548 7.665 7.539 7.585 215,217 +0.05(+0.67%)
May 17, 2010 7.617 7.672 7.425 7.535 225,244 -0.10(-1.32%)
May 14, 2010 7.562 7.745 7.548 7.635 339,509 -0.01(-0.12%)
May 13, 2010 7.448 7.686 7.388 7.645 542,050 +0.27(+3.66%)
May 12, 2010 7.064 7.516 7.064 7.375 422,218 +0.36(+5.15%)
May 11, 2010 6.743 7.054 6.611 7.013 1,238,313 +0.01(+0.13%)
May 10, 2010 7.004 7.567 6.945 7.004 611,511 -0.20(-2.79%)
May 07, 2010 7.306 7.480 6.967 7.205 267,956 -0.07(-0.94%)
May 06, 2010 7.411 7.484 7.182 7.274 279,475 -0.20(-2.63%)
May 05, 2010 7.457 7.649 7.365 7.471 257,341 -0.14(-1.86%)
May 04, 2010 7.599 7.704 7.519 7.612 617,376 -0.04(-0.54%)
May 03, 2010 7.640 7.777 7.422 7.654 237,030 -0.02(-0.30%)
Apr 30, 2010 7.695 7.754 7.590 7.677 359,013 -0.01(-0.12%)
Apr 29, 2010 7.594 7.754 7.471 7.686 646,761 +0.13(+1.69%)
Apr 28, 2010 7.526 7.617 7.311 7.558 216,358 -0.01(-0.18%)
Apr 27, 2010 7.279 7.608 7.279 7.571 253,621 +0.05(+0.61%)
Apr 26, 2010 7.448 7.599 7.320 7.526 318,295 +0.16(+2.17%)
Apr 23, 2010 7.306 7.496 7.279 7.365 331,161 +0.04(+0.56%)
Apr 22, 2010 7.484 7.558 7.226 7.324 395,469 -0.16(-2.08%)
Apr 21, 2010 7.562 7.608 7.480 7.480 259,588 -0.06(-0.79%)
Apr 20, 2010 7.548 7.741 7.471 7.539 256,832 -0.03(-0.36%)
Apr 19, 2010 7.777 7.777 7.503 7.567 187,129 -0.21(-2.71%)
Apr 16, 2010 7.471 7.864 7.352 7.777 440,931 +0.20(+2.66%)
Apr 15, 2010 7.526 7.612 7.434 7.576 413,654 +0.05(+0.67%)
Apr 14, 2010 7.491 7.612 7.416 7.526 269,099 +0.01(+0.18%)
Apr 13, 2010 7.457 7.548 7.320 7.512 919,502 -0.04(-0.55%)
Apr 12, 2010 7.402 7.580 7.258 7.553 544,203 +0.23(+3.19%)
Apr 09, 2010 7.141 7.452 7.045 7.320 888,294 +0.13(+1.78%)
Apr 08, 2010 6.922 7.205 6.908 7.192 699,698 +0.28(+4.11%)
Apr 07, 2010 6.981 6.986 6.908 6.908 666,552 -0.09(-1.24%)
Apr 06, 2010 6.876 6.995 6.876 6.995 428,039 +0.11(+1.59%)
Apr 05, 2010 6.995 6.995 6.771 6.885 1,460,346 -0.03(-0.46%)
Apr 01, 2010 6.977 6.917 6.917 6.917 3,095,646 +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.