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

SS&C Technologies (NQ: SSNC )

62.72 -0.06 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Apr 29, 2011 9.250 9.415 9.145 9.333 232,258 +0.11(+1.14%)
Apr 28, 2011 9.145 9.237 9.081 9.227 125,102 +0.05(+0.60%)
Apr 27, 2011 9.150 9.195 9.086 9.172 188,820 +0.01(+0.10%)
Apr 26, 2011 9.291 9.296 9.131 9.163 440,918 -0.11(-1.18%)
Apr 25, 2011 9.200 9.278 9.099 9.273 117,244 +0.00(+0.05%)
Apr 21, 2011 9.328 9.328 9.145 9.269 76,088 +0.01(+0.15%)
Apr 20, 2011 9.237 9.296 9.177 9.255 58,231 +0.10(+1.05%)
Apr 19, 2011 9.177 9.209 8.989 9.159 101,160 +0.01(+0.10%)
Apr 18, 2011 9.218 9.218 9.076 9.150 138,718 -0.13(-1.43%)
Apr 15, 2011 9.182 9.369 9.182 9.282 85,170 +0.05(+0.50%)
Apr 14, 2011 9.186 9.255 9.150 9.237 215,805 +0.04(+0.40%)
Apr 13, 2011 9.163 9.259 9.163 9.200 77,043 +0.05(+0.55%)
Apr 12, 2011 9.150 9.232 9.127 9.150 126,538 -0.04(-0.45%)
Apr 11, 2011 9.214 9.269 9.159 9.191 83,030 -0.01(-0.10%)
Apr 08, 2011 9.227 9.259 9.136 9.200 55,300 +0.02(+0.25%)
Apr 07, 2011 9.310 9.351 9.172 9.177 176,586 -0.11(-1.23%)
Apr 06, 2011 9.264 9.360 9.195 9.291 152,884 +0.03(+0.35%)
Apr 05, 2011 9.392 9.406 9.241 9.259 237,939 -0.15(-1.60%)
Apr 04, 2011 9.479 9.529 9.398 9.410 142,495 -0.02(-0.19%)
Apr 01, 2011 9.342 9.580 9.328 9.429 157,593 +0.09(+0.93%)
Mar 31, 2011 9.195 9.351 9.136 9.342 177,255 -0.00(-0.05%)
Mar 30, 2011 9.168 9.401 9.140 9.346 99,116 +0.16(+1.79%)
Mar 29, 2011 9.177 9.383 9.140 9.182 267,718 -0.02(-0.25%)
Mar 28, 2011 9.273 9.419 9.145 9.205 237,760 -0.04(-0.40%)
Mar 25, 2011 9.205 9.374 9.154 9.241 111,176 +0.05(+0.55%)
Mar 24, 2011 9.333 9.333 9.127 9.191 118,492 -0.12(-1.28%)
Mar 23, 2011 9.131 9.374 9.127 9.310 337,128 +0.26(+2.88%)
Mar 22, 2011 8.907 9.200 8.843 9.049 279,537 +0.13(+1.44%)
Mar 21, 2011 8.793 8.921 8.701 8.921 225,294 +0.20(+2.25%)
Mar 18, 2011 8.646 8.747 8.624 8.724 251,940 +0.11(+1.33%)
Mar 17, 2011 8.582 8.793 8.555 8.610 217,687 +0.14(+1.67%)
Mar 16, 2011 8.532 8.660 8.463 8.468 326,916 -0.10(-1.17%)
Mar 15, 2011 8.537 8.660 8.491 8.569 326,590 -0.08(-0.90%)
Mar 14, 2011 8.537 8.834 8.463 8.646 246,051 +0.05(+0.64%)
Mar 11, 2011 8.550 8.646 8.454 8.591 301,159 +0.05(+0.59%)
Mar 10, 2011 8.601 8.651 8.454 8.541 376,328 -0.13(-1.48%)
Mar 09, 2011 8.678 8.710 8.578 8.669 492,219 +0.00(+0.00%)
Mar 08, 2011 8.573 8.765 8.573 8.669 238,554 +0.08(+0.96%)
Mar 07, 2011 8.903 8.903 8.555 8.587 465,466 -0.26(-2.95%)
Mar 04, 2011 8.985 9.090 8.692 8.848 111,364 -0.18(-2.03%)
Mar 03, 2011 8.971 9.099 8.921 9.031 210,467 +0.11(+1.28%)
Mar 02, 2011 8.957 9.049 8.678 8.916 272,868 -0.00(-0.05%)
Mar 01, 2011 8.989 8.989 8.903 8.921 321,001 -0.04(-0.46%)
Feb 28, 2011 9.136 9.140 8.921 8.962 254,758 -0.16(-1.80%)
Feb 25, 2011 9.058 9.209 9.012 9.127 190,582 +0.05(+0.55%)
Feb 24, 2011 8.925 9.154 8.925 9.076 244,788 +0.11(+1.22%)
Feb 23, 2011 9.026 9.150 8.592 8.967 553,338 -0.31(-3.35%)
Feb 22, 2011 9.177 9.346 9.058 9.278 540,533 +0.01(+0.10%)
Feb 18, 2011 9.630 9.863 9.127 9.269 952,402 +0.05(+0.55%)
Feb 17, 2011 9.058 9.250 8.752 9.218 373,656 +0.19(+2.13%)
Feb 16, 2011 9.017 9.140 8.967 9.026 201,518 -0.01(-0.15%)
Feb 15, 2011 8.788 9.118 8.761 9.040 360,930 +0.25(+2.86%)
Feb 14, 2011 8.829 8.848 8.683 8.788 284,619 +0.13(+1.53%)
Feb 11, 2011 8.532 8.802 8.495 8.656 449,544 +0.06(+0.75%)
Feb 10, 2011 8.569 8.688 8.486 8.591 493,462 -0.03(-0.32%)
Feb 09, 2011 8.624 8.715 8.559 8.619 294,379 -0.03(-0.35%)
Feb 08, 2011 8.578 8.733 8.569 8.650 419,999 +0.07(+0.84%)
Feb 07, 2011 8.720 8.807 8.564 8.578 914,837 -0.12(-1.37%)
Feb 04, 2011 8.422 8.770 8.354 8.697 10,213,229 +0.65(+8.01%)
Feb 03, 2011 8.386 8.468 8.001 8.052 796,966 -0.33(-3.98%)
Feb 02, 2011 8.312 8.418 8.308 8.386 65,301 +0.02(+0.22%)
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.