Indicators

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

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%)

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.