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, 2010 7.150 7.251 7.040 7.228 137,982 +0.11(+1.54%)
Sep 29, 2010 7.008 7.127 6.830 7.118 59,041 +0.11(+1.57%)
Sep 28, 2010 7.008 7.086 6.901 7.008 166,114 +0.03(+0.39%)
Sep 27, 2010 6.798 7.063 6.779 6.981 173,667 +0.23(+3.48%)
Sep 24, 2010 7.081 7.168 6.711 6.746 410,544 -0.23(-3.36%)
Sep 23, 2010 6.972 7.260 6.962 6.981 257,102 -0.02(-0.33%)
Sep 22, 2010 6.958 7.054 6.944 7.004 243,007 +0.00(+0.07%)
Sep 21, 2010 7.031 7.269 6.967 6.999 206,269 -0.06(-0.91%)
Sep 20, 2010 6.944 7.077 6.862 7.063 270,629 +0.11(+1.65%)
Sep 17, 2010 6.839 7.091 6.734 6.949 339,068 +0.45(+6.90%)
Sep 15, 2010 6.656 6.661 6.441 6.500 88,799 -0.16(-2.47%)
Sep 14, 2010 6.770 6.789 6.647 6.665 32,282 -0.11(-1.55%)
Sep 13, 2010 6.725 6.853 6.706 6.770 186,195 +0.12(+1.79%)
Sep 10, 2010 6.633 6.670 6.610 6.651 314,161 +0.01(+0.14%)
Sep 09, 2010 6.715 6.715 6.578 6.642 270,918 +0.01(+0.21%)
Sep 08, 2010 6.638 6.713 6.510 6.629 115,779 -0.01(-0.14%)
Sep 07, 2010 6.606 6.704 6.532 6.638 369,036 +0.02(+0.35%)
Sep 03, 2010 6.633 6.674 6.555 6.615 122,606 +0.06(+0.98%)
Sep 02, 2010 6.615 6.683 6.450 6.551 143,467 -0.04(-0.62%)
Sep 01, 2010 6.542 6.601 6.441 6.592 80,591 +0.15(+2.27%)
Aug 31, 2010 6.597 6.597 6.414 6.446 93,117 -0.11(-1.61%)
Aug 30, 2010 6.702 6.839 6.404 6.551 206,540 -0.20(-2.98%)
Aug 27, 2010 6.372 6.752 6.194 6.752 98,271 +0.46(+7.27%)
Aug 26, 2010 6.290 6.510 6.267 6.295 61,579 +0.01(+0.15%)
Aug 25, 2010 6.171 6.304 6.084 6.285 184,658 +0.09(+1.40%)
Aug 24, 2010 6.121 6.272 6.070 6.199 142,035 +0.01(+0.22%)
Aug 23, 2010 6.487 6.551 6.116 6.185 168,044 -0.30(-4.65%)
Aug 20, 2010 6.555 6.597 6.450 6.487 248,067 -0.12(-1.80%)
Aug 19, 2010 6.761 6.871 6.441 6.606 157,980 -0.20(-2.96%)
Aug 18, 2010 6.995 6.995 6.766 6.807 65,529 -0.18(-2.55%)
Aug 17, 2010 6.949 6.999 6.734 6.985 94,107 +0.10(+1.39%)
Aug 16, 2010 6.898 6.898 6.693 6.889 122,700 -0.02(-0.33%)
Aug 13, 2010 6.725 6.940 6.631 6.912 232,413 +0.14(+2.09%)
Aug 12, 2010 6.912 6.958 6.633 6.770 306,108 -0.25(-3.52%)
Aug 11, 2010 7.319 7.356 6.985 7.017 187,180 -0.43(-5.72%)
Aug 10, 2010 7.603 7.603 7.395 7.443 72,431 -0.24(-3.15%)
Aug 09, 2010 7.685 7.772 7.429 7.685 112,399 +0.06(+0.78%)
Aug 06, 2010 7.493 7.658 7.411 7.626 92,255 +0.05(+0.73%)
Aug 05, 2010 7.749 7.779 7.562 7.571 80,869 -0.22(-2.82%)
Aug 04, 2010 7.690 7.822 7.690 7.790 96,571 +0.12(+1.61%)
Aug 03, 2010 7.772 7.919 7.662 7.667 97,274 -0.13(-1.70%)
Aug 02, 2010 7.877 7.941 7.749 7.800 129,955 -0.02(-0.29%)
Jul 30, 2010 7.594 7.845 7.548 7.822 186,249 +0.19(+2.46%)
Jul 29, 2010 7.749 7.749 7.548 7.635 52,918 -0.02(-0.30%)
Jul 28, 2010 7.754 7.795 7.621 7.658 144,702 -0.12(-1.53%)
Jul 27, 2010 7.809 7.877 7.713 7.777 274,070 +0.03(+0.41%)
Jul 26, 2010 7.736 7.960 7.649 7.745 258,027 +0.07(+0.89%)
Jul 23, 2010 7.502 7.704 7.466 7.676 139,845 +0.13(+1.70%)
Jul 22, 2010 7.461 7.644 7.452 7.548 355,332 +0.20(+2.74%)
Jul 21, 2010 7.644 7.768 7.342 7.347 104,582 -0.23(-3.08%)
Jul 20, 2010 7.461 7.690 7.420 7.580 194,558 +0.04(+0.55%)
Jul 19, 2010 7.379 7.653 7.365 7.539 170,930 +0.11(+1.48%)
Jul 16, 2010 7.662 7.685 7.360 7.429 241,468 -0.32(-4.08%)
Jul 15, 2010 7.786 7.786 7.676 7.745 152,945 -0.05(-0.70%)
Jul 14, 2010 8.024 8.047 7.672 7.800 143,174 -0.27(-3.29%)
Jul 13, 2010 8.353 8.353 8.060 8.065 915,561 -0.22(-2.65%)
Jul 12, 2010 8.321 8.399 8.271 8.285 265,315 -0.04(-0.49%)
Jul 09, 2010 8.097 8.362 7.968 8.326 364,266 +0.20(+2.48%)
Jul 08, 2010 7.887 8.152 7.626 8.124 412,656 +0.27(+3.50%)
Jul 07, 2010 7.589 7.887 7.546 7.850 655,409 +0.27(+3.56%)
Jul 06, 2010 7.598 7.662 7.420 7.580 210,057 +0.05(+0.61%)
Jul 02, 2010 7.360 7.603 7.191 7.534 279,253 +0.23(+3.13%)
Jul 01, 2010 7.370 7.452 7.287 7.306 264,311 -0.03(-0.37%)
Jun 30, 2010 7.493 7.736 7.319 7.333 219,566 -0.20(-2.61%)
Jun 29, 2010 7.662 7.914 7.411 7.530 426,218 -0.05(-0.60%)
Jun 25, 2010 7.402 7.626 7.274 7.575 3,916,381 +0.19(+2.54%)
Jun 24, 2010 7.360 7.708 7.228 7.388 446,570 +0.03(+0.37%)
Jun 23, 2010 7.420 7.543 7.027 7.360 581,179 -0.10(-1.29%)
Jun 22, 2010 7.598 7.905 7.360 7.457 187,021 -0.16(-2.16%)
Jun 21, 2010 7.836 8.051 7.617 7.621 209,322 -0.15(-1.94%)
Jun 18, 2010 8.083 8.097 7.553 7.772 364,199 -0.26(-3.19%)
Jun 17, 2010 8.371 8.422 7.928 8.028 237,502 -0.32(-3.78%)
Jun 16, 2010 8.234 8.417 8.211 8.344 386,972 +0.11(+1.33%)
Jun 15, 2010 8.097 8.344 7.937 8.234 492,052 +0.30(+3.75%)
Jun 14, 2010 7.667 8.097 7.612 7.937 413,113 +0.27(+3.58%)
Jun 11, 2010 7.452 7.662 7.452 7.662 61,837 +0.16(+2.07%)
Jun 10, 2010 7.484 7.653 7.411 7.507 170,792 +0.08(+1.11%)
Jun 09, 2010 7.425 7.548 7.383 7.425 139,294 -0.03(-0.43%)
Jun 08, 2010 7.379 7.493 7.365 7.457 448,587 +0.05(+0.68%)
Jun 07, 2010 7.479 7.543 7.205 7.406 554,617 -0.11(-1.52%)
Jun 04, 2010 7.621 7.699 7.434 7.521 255,902 -0.16(-2.03%)
Jun 03, 2010 7.612 7.772 7.612 7.676 387,722 +0.01(+0.18%)
Jun 02, 2010 7.415 7.662 7.411 7.662 569,524 +0.18(+2.45%)
Jun 01, 2010 7.411 7.516 7.324 7.479 204,950 +0.01(+0.18%)
May 28, 2010 7.543 7.548 7.118 7.466 282,191 -0.08(-1.03%)
May 27, 2010 7.489 7.548 7.370 7.543 255,928 +0.11(+1.48%)
May 26, 2010 7.187 7.452 7.182 7.434 227,952 +0.27(+3.70%)
May 25, 2010 7.164 7.251 7.001 7.168 153,737 -0.04(-0.51%)
May 24, 2010 6.866 7.287 6.862 7.205 191,629 +0.32(+4.65%)
May 21, 2010 6.976 7.145 6.816 6.885 159,040 -0.15(-2.18%)
May 20, 2010 7.411 7.493 7.022 7.038 247,967 -0.43(-5.82%)
May 19, 2010 7.548 7.617 7.457 7.473 126,082 -0.11(-1.48%)
May 18, 2010 7.548 7.665 7.539 7.585 215,229 +0.05(+0.67%)
May 17, 2010 7.617 7.672 7.425 7.534 225,256 -0.10(-1.32%)
May 14, 2010 7.562 7.745 7.548 7.635 339,527 -0.01(-0.12%)
May 13, 2010 7.447 7.685 7.388 7.644 542,080 +0.27(+3.66%)
May 12, 2010 7.063 7.516 7.063 7.374 422,241 +0.36(+5.15%)
May 11, 2010 6.743 7.054 6.610 7.013 1,238,382 +0.01(+0.13%)
May 10, 2010 7.004 7.566 6.944 7.004 611,545 -0.20(-2.79%)
May 07, 2010 7.306 7.479 6.967 7.205 267,971 -0.07(-0.94%)
May 06, 2010 7.411 7.484 7.182 7.274 279,491 -0.20(-2.63%)
May 05, 2010 7.457 7.649 7.365 7.470 257,356 -0.14(-1.86%)
May 04, 2010 7.598 7.704 7.518 7.612 617,410 -0.04(-0.54%)
May 03, 2010 7.640 7.777 7.422 7.653 237,043 -0.02(-0.30%)
Apr 30, 2010 7.694 7.754 7.589 7.676 359,033 -0.01(-0.12%)
Apr 29, 2010 7.594 7.754 7.470 7.685 646,797 +0.13(+1.69%)
Apr 28, 2010 7.525 7.617 7.310 7.557 216,370 -0.01(-0.18%)
Apr 27, 2010 7.278 7.607 7.278 7.571 253,635 +0.05(+0.61%)
Apr 26, 2010 7.447 7.598 7.319 7.525 318,312 +0.16(+2.17%)
Apr 23, 2010 7.306 7.495 7.278 7.365 331,179 +0.04(+0.56%)
Apr 22, 2010 7.484 7.557 7.226 7.324 395,491 -0.16(-2.08%)
Apr 21, 2010 7.562 7.607 7.479 7.479 259,603 -0.06(-0.79%)
Apr 20, 2010 7.548 7.741 7.470 7.539 256,846 -0.03(-0.36%)
Apr 19, 2010 7.777 7.777 7.502 7.566 187,139 -0.21(-2.71%)
Apr 16, 2010 7.470 7.864 7.351 7.777 440,956 +0.20(+2.66%)
Apr 15, 2010 7.525 7.612 7.434 7.575 413,677 +0.05(+0.67%)
Apr 14, 2010 7.491 7.612 7.415 7.525 269,114 +0.01(+0.18%)
Apr 13, 2010 7.457 7.548 7.319 7.511 919,553 -0.04(-0.55%)
Apr 12, 2010 7.402 7.580 7.258 7.553 544,234 +0.23(+3.19%)
Apr 09, 2010 7.141 7.452 7.045 7.319 888,343 +0.13(+1.78%)
Apr 08, 2010 6.921 7.205 6.908 7.191 699,737 +0.28(+4.11%)
Apr 07, 2010 6.981 6.985 6.908 6.908 666,589 -0.09(-1.24%)
Apr 06, 2010 6.876 6.995 6.876 6.995 428,063 +0.11(+1.59%)
Apr 05, 2010 6.995 6.995 6.770 6.885 1,460,427 -0.03(-0.46%)
Apr 01, 2010 6.976 6.917 6.917 6.917 3,095,818 +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.