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 (%)
Sep 30, 2011 6.546 6.743 6.528 6.537 505,703 -0.10(-1.45%)
Sep 29, 2011 6.597 6.844 6.514 6.633 439,885 +0.18(+2.84%)
Sep 28, 2011 6.578 6.578 6.391 6.450 382,904 -0.13(-1.95%)
Sep 27, 2011 6.528 6.624 6.482 6.578 438,873 +0.17(+2.71%)
Sep 26, 2011 6.377 6.436 6.267 6.404 259,791 +0.07(+1.08%)
Sep 23, 2011 6.208 6.349 6.180 6.336 1,108,061 +0.12(+1.99%)
Sep 22, 2011 6.377 6.473 6.176 6.212 364,142 -0.31(-4.77%)
Sep 21, 2011 6.807 6.885 6.510 6.523 325,561 -0.27(-3.97%)
Sep 20, 2011 6.967 7.068 6.775 6.793 529,808 -0.16(-2.24%)
Sep 19, 2011 7.159 7.159 6.894 6.949 318,373 -0.30(-4.16%)
Sep 16, 2011 7.333 7.333 7.168 7.251 503,869 -0.05(-0.63%)
Sep 15, 2011 7.319 7.319 7.182 7.296 153,365 +0.06(+0.82%)
Sep 14, 2011 7.246 7.301 7.068 7.237 366,166 +0.06(+0.89%)
Sep 13, 2011 7.223 7.260 7.095 7.173 282,202 +0.00(+0.00%)
Sep 12, 2011 6.770 7.187 6.770 7.173 250,535 +0.31(+4.46%)
Sep 09, 2011 7.004 7.077 6.802 6.866 366,697 -0.21(-2.91%)
Sep 08, 2011 7.242 7.242 7.068 7.072 258,886 -0.22(-2.95%)
Sep 07, 2011 7.127 7.292 7.036 7.287 213,194 +0.27(+3.91%)
Sep 06, 2011 6.862 7.043 6.743 7.013 326,009 -0.05(-0.71%)
Sep 02, 2011 7.301 7.360 7.045 7.063 229,080 -0.36(-4.87%)
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.