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

SS&C Technologies (NQ: SSNC )

62.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
Feb 01, 2011 8.285 8.532 8.248 8.367 89,964 +0.10(+1.22%)
Jan 31, 2011 8.376 8.669 8.216 8.267 148,115 -0.08(-0.99%)
Jan 28, 2011 8.692 8.742 8.349 8.349 238,335 -0.33(-3.80%)
Jan 27, 2011 8.720 8.738 8.624 8.678 108,185 -0.04(-0.47%)
Jan 26, 2011 8.669 8.754 8.619 8.720 101,556 +0.11(+1.33%)
Jan 25, 2011 8.555 8.692 8.482 8.605 133,104 -0.02(-0.27%)
Jan 24, 2011 8.541 8.678 8.477 8.628 78,628 +0.07(+0.86%)
Jan 21, 2011 8.674 8.752 8.555 8.555 75,526 -0.11(-1.21%)
Jan 20, 2011 8.633 8.839 8.587 8.660 160,616 -0.03(-0.37%)
Jan 19, 2011 8.624 8.820 8.624 8.692 332,461 +0.06(+0.69%)
Jan 18, 2011 8.642 8.706 8.395 8.633 166,164 -0.06(-0.68%)
Jan 14, 2011 8.921 8.944 8.587 8.692 126,431 -0.24(-2.66%)
Jan 13, 2011 8.953 9.122 8.807 8.930 161,729 -0.28(-3.03%)
Jan 12, 2011 9.227 9.305 9.150 9.209 92,089 +0.04(+0.45%)
Jan 11, 2011 9.333 9.538 9.099 9.168 144,318 -0.15(-1.57%)
Jan 10, 2011 9.003 9.323 8.962 9.314 103,693 +0.29(+3.19%)
Jan 07, 2011 9.067 9.067 8.889 9.026 150,808 -0.00(-0.05%)
Jan 06, 2011 9.026 9.086 8.925 9.031 161,280 -0.01(-0.10%)
Jan 05, 2011 9.026 9.136 8.889 9.040 148,290 +0.04(+0.41%)
Jan 04, 2011 9.163 9.209 8.747 9.003 110,953 -0.16(-1.70%)
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.