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

SS&C Technologies (NQ: SSNC )

61.82 -0.14 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 29, 2012 9.469 9.625 9.437 9.478 628,565 +0.02(+0.24%)
Feb 28, 2012 9.414 9.483 9.332 9.456 736,351 +0.06(+0.63%)
Feb 27, 2012 8.971 9.433 8.902 9.396 1,800,121 +0.39(+4.37%)
Feb 24, 2012 8.811 9.030 8.747 9.003 902,710 +0.10(+1.13%)
Feb 23, 2012 8.824 8.943 8.747 8.902 488,333 +0.12(+1.35%)
Feb 22, 2012 8.920 8.920 8.488 8.783 860,865 +0.10(+1.11%)
Feb 21, 2012 8.573 8.705 8.564 8.687 383,095 +0.12(+1.44%)
Feb 17, 2012 8.673 8.673 8.509 8.564 951,961 -0.06(-0.69%)
Feb 16, 2012 8.527 8.669 8.486 8.623 650,021 +0.11(+1.34%)
Feb 15, 2012 8.660 8.664 8.426 8.509 485,614 -0.10(-1.17%)
Feb 14, 2012 8.591 8.646 8.536 8.609 279,168 -0.02(-0.21%)
Feb 13, 2012 8.742 8.797 8.586 8.628 336,183 -0.09(-1.00%)
Feb 10, 2012 8.669 8.760 8.632 8.715 164,039 -0.03(-0.37%)
Feb 09, 2012 8.737 8.795 8.655 8.747 76,551 +0.01(+0.10%)
Feb 08, 2012 8.692 8.774 8.522 8.737 258,984 +0.04(+0.42%)
Feb 07, 2012 8.715 8.728 8.660 8.701 144,160 -0.01(-0.16%)
Feb 06, 2012 8.646 8.724 8.646 8.715 249,941 +0.02(+0.26%)
Feb 03, 2012 8.843 8.843 8.669 8.692 494,222 +0.00(+0.00%)
Feb 02, 2012 8.692 8.731 8.605 8.692 334,397 -0.00(-0.05%)
Feb 01, 2012 8.641 8.765 8.641 8.696 413,135 +0.11(+1.28%)
Jan 31, 2012 8.687 8.708 8.518 8.586 187,189 -0.03(-0.37%)
Jan 30, 2012 8.705 8.715 8.554 8.618 104,600 -0.13(-1.52%)
Jan 27, 2012 8.609 8.774 8.609 8.751 185,012 +0.12(+1.38%)
Jan 26, 2012 8.692 8.715 8.605 8.632 153,004 -0.06(-0.74%)
Jan 25, 2012 8.692 8.779 8.600 8.696 251,742 +0.00(+0.05%)
Jan 24, 2012 8.637 8.692 8.532 8.692 307,815 +0.03(+0.37%)
Jan 23, 2012 8.687 8.715 8.598 8.660 130,006 -0.03(-0.37%)
Jan 20, 2012 8.664 8.765 8.632 8.692 286,176 +0.00(+0.00%)
Jan 19, 2012 8.715 8.724 8.650 8.692 154,255 +0.02(+0.21%)
Jan 18, 2012 8.568 8.733 8.500 8.673 348,188 +0.12(+1.39%)
Jan 17, 2012 8.541 8.577 8.459 8.554 213,327 +0.10(+1.14%)
Jan 13, 2012 8.522 8.586 8.367 8.458 94,017 -0.13(-1.49%)
Jan 12, 2012 8.532 8.719 8.431 8.586 298,761 +0.06(+0.70%)
Jan 11, 2012 8.477 8.549 8.385 8.527 169,922 +0.07(+0.87%)
Jan 10, 2012 8.339 8.463 8.323 8.454 259,699 +0.21(+2.61%)
Jan 09, 2012 8.289 8.294 8.220 8.239 161,768 +0.00(+0.06%)
Jan 06, 2012 8.248 8.317 8.161 8.234 512,322 -0.00(-0.06%)
Jan 05, 2012 8.175 8.381 8.143 8.239 175,523 +0.05(+0.61%)
Jan 04, 2012 8.243 8.289 8.156 8.188 393,321 -0.07(-0.89%)
Dec 30, 2011 8.344 8.360 8.248 8.262 153,300 -0.06(-0.77%)
Dec 29, 2011 8.271 8.339 8.233 8.326 112,824 +0.09(+1.11%)
Dec 28, 2011 8.307 8.307 8.161 8.234 152,747 -0.09(-1.10%)
Dec 27, 2011 8.353 8.426 8.298 8.326 132,867 -0.03(-0.38%)
Dec 23, 2011 8.435 8.435 8.285 8.358 98,402 +0.11(+1.39%)
Dec 21, 2011 8.371 8.371 8.102 8.243 368,676 -0.14(-1.64%)
Dec 20, 2011 8.161 8.390 8.015 8.381 544,347 +0.35(+4.33%)
Dec 19, 2011 8.138 8.207 7.992 8.033 488,926 -0.07(-0.90%)
Dec 16, 2011 7.713 8.124 7.658 8.106 2,004,902 +0.39(+5.04%)
Dec 15, 2011 7.594 7.804 7.557 7.717 496,622 +0.17(+2.30%)
Dec 14, 2011 7.484 7.580 7.434 7.543 565,965 -0.01(-0.18%)
Dec 13, 2011 7.498 7.580 7.434 7.557 667,330 +0.11(+1.47%)
Dec 12, 2011 7.447 7.461 7.374 7.447 220,220 -0.09(-1.21%)
Dec 09, 2011 7.342 7.548 7.342 7.539 300,573 +0.20(+2.68%)
Dec 08, 2011 7.374 7.420 7.287 7.342 335,217 -0.09(-1.23%)
Dec 07, 2011 7.420 7.466 7.283 7.434 243,063 -0.01(-0.18%)
Dec 06, 2011 7.379 7.502 7.315 7.447 212,540 +0.07(+0.99%)
Dec 05, 2011 7.347 7.424 7.251 7.374 298,503 +0.12(+1.64%)
Dec 02, 2011 7.374 7.374 7.223 7.255 92,728 -0.02(-0.31%)
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.