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 (%)
Jul 30, 2010 7.564 7.815 7.519 7.792 186,972 +0.19(+2.46%)
Jul 29, 2010 7.719 7.719 7.519 7.605 53,124 -0.02(-0.30%)
Jul 28, 2010 7.724 7.765 7.592 7.628 145,264 -0.12(-1.53%)
Jul 27, 2010 7.779 7.847 7.683 7.747 275,134 +0.03(+0.41%)
Jul 26, 2010 7.706 7.929 7.619 7.715 259,029 +0.07(+0.89%)
Jul 23, 2010 7.473 7.674 7.437 7.646 140,388 +0.13(+1.70%)
Jul 22, 2010 7.432 7.615 7.423 7.519 356,712 +0.20(+2.74%)
Jul 21, 2010 7.615 7.738 7.314 7.318 104,988 -0.23(-3.08%)
Jul 20, 2010 7.432 7.660 7.391 7.551 195,314 +0.04(+0.55%)
Jul 19, 2010 7.350 7.624 7.337 7.510 171,593 +0.11(+1.48%)
Jul 16, 2010 7.633 7.656 7.332 7.400 242,405 -0.31(-4.08%)
Jul 15, 2010 7.756 7.756 7.646 7.715 153,539 -0.05(-0.70%)
Jul 14, 2010 7.993 8.016 7.642 7.769 143,730 -0.26(-3.29%)
Jul 13, 2010 8.321 8.321 8.029 8.034 919,116 -0.22(-2.65%)
Jul 12, 2010 8.289 8.366 8.239 8.252 266,345 -0.04(-0.49%)
Jul 09, 2010 8.066 8.330 7.937 8.293 365,681 +0.20(+2.48%)
Jul 08, 2010 7.856 8.120 7.596 8.093 414,258 +0.27(+3.50%)
Jul 07, 2010 7.560 7.856 7.517 7.820 657,954 +0.27(+3.56%)
Jul 06, 2010 7.569 7.633 7.391 7.551 210,873 +0.05(+0.61%)
Jul 02, 2010 7.332 7.574 7.163 7.505 280,337 +0.23(+3.13%)
Jul 01, 2010 7.341 7.423 7.259 7.277 265,338 -0.03(-0.37%)
Jun 30, 2010 7.464 7.706 7.291 7.305 220,419 -0.20(-2.61%)
Jun 29, 2010 7.633 7.883 7.382 7.501 427,873 -0.05(-0.60%)
Jun 25, 2010 7.373 7.596 7.245 7.546 3,931,588 +0.19(+2.54%)
Jun 24, 2010 7.332 7.678 7.200 7.359 448,303 +0.03(+0.37%)
Jun 23, 2010 7.391 7.514 6.999 7.332 583,436 -0.10(-1.29%)
Jun 22, 2010 7.569 7.874 7.332 7.428 187,747 -0.16(-2.16%)
Jun 21, 2010 7.806 8.020 7.587 7.592 210,135 -0.15(-1.94%)
Jun 18, 2010 8.052 8.066 7.523 7.742 365,613 -0.26(-3.19%)
Jun 17, 2010 8.339 8.389 7.897 7.997 238,424 -0.31(-3.78%)
Jun 16, 2010 8.202 8.385 8.180 8.312 388,475 +0.11(+1.33%)
Jun 15, 2010 8.066 8.312 7.906 8.202 493,962 +0.30(+3.75%)
Jun 14, 2010 7.637 8.066 7.583 7.906 414,717 +0.27(+3.58%)
Jun 11, 2010 7.423 7.633 7.423 7.633 62,077 +0.15(+2.07%)
Jun 10, 2010 7.455 7.624 7.382 7.478 171,455 +0.08(+1.11%)
Jun 09, 2010 7.396 7.519 7.355 7.396 139,835 -0.03(-0.43%)
Jun 08, 2010 7.350 7.464 7.337 7.428 450,329 +0.05(+0.68%)
Jun 07, 2010 7.450 7.514 7.177 7.378 556,771 -0.11(-1.52%)
Jun 04, 2010 7.592 7.669 7.405 7.491 256,896 -0.15(-2.03%)
Jun 03, 2010 7.583 7.742 7.583 7.646 389,228 +0.01(+0.18%)
Jun 02, 2010 7.387 7.633 7.382 7.633 571,735 +0.18(+2.45%)
Jun 01, 2010 7.382 7.487 7.296 7.450 205,746 +0.01(+0.18%)
May 28, 2010 7.514 7.519 7.090 7.437 283,286 -0.08(-1.03%)
May 27, 2010 7.460 7.519 7.341 7.514 256,922 +0.11(+1.48%)
May 26, 2010 7.159 7.423 7.154 7.405 228,837 +0.26(+3.70%)
May 25, 2010 7.136 7.223 6.974 7.141 154,334 -0.04(-0.51%)
May 24, 2010 6.840 7.259 6.835 7.177 192,373 +0.32(+4.65%)
May 21, 2010 6.949 7.118 6.790 6.858 159,658 -0.15(-2.18%)
May 20, 2010 7.382 7.464 6.995 7.011 248,929 -0.43(-5.82%)
May 19, 2010 7.519 7.587 7.428 7.444 126,571 -0.11(-1.48%)
May 18, 2010 7.519 7.635 7.510 7.555 216,065 +0.05(+0.67%)
May 17, 2010 7.587 7.642 7.396 7.505 226,131 -0.10(-1.32%)
May 14, 2010 7.532 7.715 7.519 7.605 340,846 -0.01(-0.12%)
May 13, 2010 7.419 7.656 7.359 7.615 544,185 +0.27(+3.66%)
May 12, 2010 7.036 7.487 7.036 7.346 423,881 +0.36(+5.15%)
May 11, 2010 6.717 7.027 6.585 6.986 1,243,190 +0.01(+0.13%)
May 10, 2010 6.977 7.537 6.917 6.977 613,920 -0.20(-2.79%)
May 07, 2010 7.277 7.450 6.940 7.177 269,011 -0.07(-0.94%)
May 06, 2010 7.382 7.455 7.154 7.245 280,576 -0.20(-2.63%)
May 05, 2010 7.428 7.619 7.337 7.441 258,355 -0.14(-1.86%)
May 04, 2010 7.569 7.674 7.489 7.583 619,807 -0.04(-0.54%)
May 03, 2010 7.610 7.747 7.393 7.624 237,964 -0.02(-0.30%)
Apr 30, 2010 7.665 7.724 7.560 7.646 360,427 -0.01(-0.12%)
Apr 29, 2010 7.564 7.724 7.441 7.656 649,308 +0.13(+1.69%)
Apr 28, 2010 7.496 7.587 7.282 7.528 217,210 -0.01(-0.18%)
Apr 27, 2010 7.250 7.578 7.250 7.542 254,620 +0.05(+0.61%)
Apr 26, 2010 7.419 7.569 7.291 7.496 319,548 +0.16(+2.17%)
Apr 23, 2010 7.277 7.466 7.250 7.337 332,465 +0.04(+0.56%)
Apr 22, 2010 7.455 7.528 7.198 7.296 397,027 -0.15(-2.08%)
Apr 21, 2010 7.532 7.578 7.450 7.450 260,611 -0.06(-0.79%)
Apr 20, 2010 7.519 7.711 7.441 7.510 257,844 -0.03(-0.36%)
Apr 19, 2010 7.747 7.747 7.473 7.537 187,866 -0.21(-2.71%)
Apr 16, 2010 7.441 7.833 7.323 7.747 442,668 +0.20(+2.66%)
Apr 15, 2010 7.496 7.583 7.405 7.546 415,283 +0.05(+0.67%)
Apr 14, 2010 7.462 7.583 7.387 7.496 270,159 +0.01(+0.18%)
Apr 13, 2010 7.428 7.519 7.291 7.482 923,123 -0.04(-0.55%)
Apr 12, 2010 7.373 7.551 7.229 7.523 546,347 +0.23(+3.19%)
Apr 09, 2010 7.113 7.423 7.018 7.291 891,793 +0.13(+1.78%)
Apr 08, 2010 6.895 7.177 6.881 7.163 702,454 +0.28(+4.11%)
Apr 07, 2010 6.954 6.958 6.881 6.881 669,177 -0.09(-1.24%)
Apr 06, 2010 6.849 6.967 6.849 6.967 429,725 +0.11(+1.59%)
Apr 05, 2010 6.967 6.967 6.744 6.858 1,466,098 -0.03(-0.46%)
Apr 01, 2010 6.949 6.890 6.890 6.890 3,107,839 +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.