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

SS&C Technologies (NQ: SSNC )

62.05 +1.10 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2011 7.375 7.571 7.347 7.544 297,317 +0.21(+2.87%)
Aug 30, 2011 7.315 7.411 7.224 7.333 296,888 -0.04(-0.50%)
Aug 29, 2011 7.187 7.375 7.187 7.370 223,764 +0.25(+3.47%)
Aug 26, 2011 6.940 7.141 6.812 7.123 184,143 +0.13(+1.83%)
Aug 25, 2011 7.173 7.251 6.963 6.995 165,084 -0.12(-1.67%)
Aug 24, 2011 7.045 7.260 6.908 7.114 416,023 +0.04(+0.58%)
Aug 23, 2011 6.839 7.077 6.601 7.073 589,893 +0.22(+3.27%)
Aug 22, 2011 7.118 7.164 6.762 6.848 366,957 -0.20(-2.86%)
Aug 19, 2011 7.050 7.256 6.890 7.050 209,717 -0.12(-1.66%)
Aug 18, 2011 7.544 7.544 7.137 7.169 405,800 -0.59(-7.55%)
Aug 17, 2011 7.951 7.997 7.640 7.754 151,029 -0.18(-2.25%)
Aug 16, 2011 7.887 7.992 7.768 7.933 180,151 -0.05(-0.57%)
Aug 15, 2011 7.786 7.992 7.763 7.978 214,867 +0.22(+2.77%)
Aug 12, 2011 7.869 7.869 7.681 7.763 268,264 -0.04(-0.47%)
Aug 11, 2011 7.562 7.928 7.512 7.800 291,028 +0.29(+3.84%)
Aug 10, 2011 7.731 7.791 7.484 7.512 276,988 -0.43(-5.36%)
Aug 09, 2011 7.874 7.974 7.379 7.937 424,290 +0.30(+3.89%)
Aug 08, 2011 8.148 8.308 7.608 7.640 516,847 -0.70(-8.44%)
Aug 05, 2011 8.418 8.477 8.125 8.344 403,140 +0.02(+0.22%)
Aug 04, 2011 8.290 8.564 8.075 8.326 436,654 -0.30(-3.45%)
Aug 03, 2011 8.326 8.738 8.207 8.624 336,149 +0.30(+3.57%)
Aug 02, 2011 8.404 8.518 8.290 8.326 260,428 -0.11(-1.30%)
Aug 01, 2011 8.541 8.921 8.308 8.436 427,746 -0.04(-0.43%)
Jul 29, 2011 8.509 8.596 8.395 8.473 339,941 -0.09(-1.07%)
Jul 28, 2011 8.605 8.701 8.505 8.564 267,768 -0.01(-0.16%)
Jul 27, 2011 8.761 8.761 8.523 8.578 454,235 -0.24(-2.70%)
Jul 26, 2011 8.861 8.935 8.779 8.816 211,390 -0.01(-0.10%)
Jul 25, 2011 8.820 8.976 8.752 8.825 440,942 -0.08(-0.92%)
Jul 22, 2011 9.044 9.250 8.788 8.907 2,175,763 -0.36(-3.85%)
Jul 21, 2011 9.172 9.319 9.163 9.264 90,596 +0.06(+0.70%)
Jul 20, 2011 9.333 9.333 9.150 9.200 110,028 -0.12(-1.28%)
Jul 19, 2011 9.227 9.378 9.227 9.319 129,909 +0.16(+1.80%)
Jul 18, 2011 9.140 9.191 8.980 9.154 259,368 +0.00(+0.05%)
Jul 15, 2011 9.131 9.209 9.104 9.150 195,323 +0.03(+0.35%)
Jul 14, 2011 9.209 9.246 9.044 9.118 228,713 -0.09(-0.99%)
Jul 13, 2011 9.237 9.271 9.172 9.209 197,564 +0.03(+0.30%)
Jul 12, 2011 9.291 9.374 9.168 9.182 158,668 -0.16(-1.71%)
Jul 11, 2011 9.484 9.726 9.291 9.342 187,896 -0.26(-2.72%)
Jul 08, 2011 9.566 9.831 9.218 9.603 274,944 -0.09(-0.90%)
Jul 07, 2011 9.520 9.763 9.479 9.689 213,798 +0.25(+2.62%)
Jul 06, 2011 9.223 9.465 9.209 9.442 296,976 +0.22(+2.43%)
Jul 05, 2011 9.136 9.264 9.102 9.218 286,654 +0.08(+0.90%)
Jul 01, 2011 9.108 9.182 8.962 9.136 182,398 +0.05(+0.50%)
Jun 30, 2011 8.985 9.131 8.985 9.090 191,625 +0.14(+1.58%)
Jun 29, 2011 8.912 8.989 8.875 8.948 137,922 +0.04(+0.41%)
Jun 28, 2011 8.674 8.912 8.669 8.912 310,705 +0.24(+2.80%)
Jun 27, 2011 8.720 8.811 8.537 8.669 340,016 -0.04(-0.42%)
Jun 24, 2011 8.742 8.797 8.573 8.706 4,646,866 -0.02(-0.26%)
Jun 23, 2011 8.578 8.770 8.532 8.729 458,458 +0.07(+0.79%)
Jun 22, 2011 8.683 8.742 8.569 8.660 259,191 -0.07(-0.79%)
Jun 21, 2011 8.601 8.733 8.495 8.729 314,513 +0.13(+1.54%)
Jun 20, 2011 8.573 8.742 8.454 8.596 288,630 -0.02(-0.27%)
Jun 17, 2011 8.688 8.701 8.555 8.619 166,109 -0.05(-0.58%)
Jun 16, 2011 8.628 8.848 8.605 8.669 232,304 +0.05(+0.53%)
Jun 15, 2011 8.646 8.678 8.555 8.624 143,275 -0.09(-1.05%)
Jun 14, 2011 8.541 8.779 8.541 8.715 225,325 +0.23(+2.70%)
Jun 13, 2011 8.505 8.619 8.450 8.486 209,473 +0.02(+0.22%)
Jun 10, 2011 8.550 8.559 8.463 8.468 215,667 -0.12(-1.44%)
Jun 09, 2011 8.692 8.692 8.445 8.591 458,298 -0.09(-1.05%)
Jun 08, 2011 8.637 8.745 8.569 8.683 301,337 +0.02(+0.26%)
Jun 07, 2011 8.756 8.807 8.642 8.660 215,396 -0.03(-0.37%)
Jun 06, 2011 8.811 8.839 8.669 8.692 159,954 +0.00(+0.00%)
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.