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

SS&C Technologies (NQ: SSNC )

61.64 -0.43 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2011 8.950 9.095 8.950 9.054 192,380 +0.14(+1.58%)
Jun 29, 2011 8.877 8.954 8.840 8.913 138,465 +0.04(+0.41%)
Jun 28, 2011 8.640 8.877 8.635 8.877 311,929 +0.24(+2.80%)
Jun 27, 2011 8.685 8.777 8.503 8.635 341,355 -0.04(-0.42%)
Jun 24, 2011 8.708 8.763 8.540 8.672 4,665,169 -0.02(-0.26%)
Jun 23, 2011 8.544 8.735 8.499 8.694 460,263 +0.07(+0.79%)
Jun 22, 2011 8.649 8.708 8.535 8.626 260,211 -0.07(-0.79%)
Jun 21, 2011 8.567 8.699 8.462 8.694 315,752 +0.13(+1.54%)
Jun 20, 2011 8.540 8.708 8.421 8.562 289,767 -0.02(-0.27%)
Jun 17, 2011 8.653 8.667 8.521 8.585 166,763 -0.05(-0.58%)
Jun 16, 2011 8.594 8.813 8.571 8.635 233,219 +0.05(+0.53%)
Jun 15, 2011 8.612 8.644 8.521 8.590 143,840 -0.09(-1.05%)
Jun 14, 2011 8.508 8.745 8.508 8.681 226,212 +0.23(+2.70%)
Jun 13, 2011 8.471 8.585 8.417 8.453 210,298 +0.02(+0.22%)
Jun 10, 2011 8.517 8.526 8.430 8.435 216,517 -0.12(-1.44%)
Jun 09, 2011 8.658 8.658 8.412 8.558 460,103 -0.09(-1.05%)
Jun 08, 2011 8.603 8.710 8.535 8.649 302,523 +0.02(+0.26%)
Jun 07, 2011 8.722 8.772 8.608 8.626 216,245 -0.03(-0.37%)
Jun 06, 2011 8.777 8.804 8.635 8.658 160,584 +0.00(+0.00%)
Jun 03, 2011 8.690 8.913 8.658 8.658 121,919 -0.00(-0.05%)
May 24, 2011 8.571 8.749 8.412 8.663 181,767 +0.12(+1.44%)
May 23, 2011 8.804 8.804 8.503 8.540 99,555 -0.34(-3.85%)
May 20, 2011 8.913 8.977 8.836 8.881 199,766 -0.09(-1.02%)
May 19, 2011 9.041 9.068 8.904 8.972 88,021 -0.02(-0.25%)
May 18, 2011 8.544 9.064 8.544 8.995 83,090 +0.15(+1.65%)
May 17, 2011 8.849 8.904 8.777 8.849 51,864 -0.04(-0.46%)
May 16, 2011 8.954 9.022 8.886 8.890 203,820 -0.10(-1.17%)
May 13, 2011 9.068 9.105 8.913 8.995 148,670 -0.12(-1.30%)
May 12, 2011 9.237 9.301 8.991 9.114 300,140 -0.21(-2.20%)
May 11, 2011 9.383 9.424 9.219 9.319 156,873 +0.07(+0.79%)
May 10, 2011 8.954 9.446 8.954 9.246 132,165 -0.05(-0.54%)
May 09, 2011 9.342 9.424 9.269 9.296 109,096 -0.04(-0.39%)
May 06, 2011 9.141 9.387 9.130 9.332 189,667 +0.22(+2.45%)
May 05, 2011 9.109 9.260 9.068 9.109 136,218 -0.07(-0.74%)
May 04, 2011 9.107 9.323 9.064 9.178 154,224 +0.07(+0.75%)
May 03, 2011 9.114 9.200 9.086 9.109 129,966 -0.03(-0.35%)
May 02, 2011 9.146 9.301 9.091 9.141 200,120 -0.15(-1.67%)
Apr 29, 2011 9.214 9.378 9.109 9.296 233,173 +0.10(+1.14%)
Apr 28, 2011 9.109 9.200 9.045 9.191 125,595 +0.05(+0.60%)
Apr 27, 2011 9.114 9.159 9.050 9.137 189,564 +0.01(+0.10%)
Apr 26, 2011 9.255 9.260 9.095 9.127 442,655 -0.11(-1.18%)
Apr 25, 2011 9.164 9.241 9.064 9.237 117,705 +0.00(+0.05%)
Apr 21, 2011 9.291 9.291 9.109 9.232 76,388 +0.01(+0.15%)
Apr 20, 2011 9.200 9.260 9.141 9.219 58,461 +0.10(+1.05%)
Apr 19, 2011 9.141 9.173 8.954 9.123 101,558 +0.01(+0.10%)
Apr 18, 2011 9.182 9.182 9.041 9.114 139,264 -0.13(-1.43%)
Apr 15, 2011 9.146 9.332 9.146 9.246 85,506 +0.05(+0.50%)
Apr 14, 2011 9.150 9.219 9.114 9.200 216,655 +0.04(+0.40%)
Apr 13, 2011 9.127 9.223 9.127 9.164 77,347 +0.05(+0.55%)
Apr 12, 2011 9.114 9.196 9.091 9.114 127,036 -0.04(-0.45%)
Apr 11, 2011 9.178 9.232 9.123 9.155 83,357 -0.01(-0.10%)
Apr 08, 2011 9.191 9.223 9.100 9.164 55,518 +0.02(+0.25%)
Apr 07, 2011 9.273 9.314 9.137 9.141 177,282 -0.11(-1.23%)
Apr 06, 2011 9.228 9.323 9.159 9.255 153,487 +0.03(+0.35%)
Apr 05, 2011 9.355 9.369 9.205 9.223 238,877 -0.15(-1.60%)
Apr 04, 2011 9.442 9.492 9.361 9.373 143,056 -0.02(-0.19%)
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.