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

SS&C Technologies (NQ: SSNC )

61.64 -0.32 (-0.52%)
Streaming Delayed Price Updated: 1:32 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 (%)
Jul 29, 2011 8.509 8.596 8.395 8.473 339,941 -0.09(-1.07%)
Jul 28, 2011 8.605 8.701 8.505 8.564 267,768 -0.01(-0.16%)
Jul 27, 2011 8.761 8.761 8.523 8.578 454,235 -0.24(-2.70%)
Jul 26, 2011 8.861 8.935 8.779 8.816 211,390 -0.01(-0.10%)
Jul 25, 2011 8.820 8.976 8.752 8.825 440,942 -0.08(-0.92%)
Jul 22, 2011 9.044 9.250 8.788 8.907 2,175,763 -0.36(-3.85%)
Jul 21, 2011 9.172 9.319 9.163 9.264 90,596 +0.06(+0.70%)
Jul 20, 2011 9.333 9.333 9.150 9.200 110,028 -0.12(-1.28%)
Jul 19, 2011 9.227 9.378 9.227 9.319 129,909 +0.16(+1.80%)
Jul 18, 2011 9.140 9.191 8.980 9.154 259,368 +0.00(+0.05%)
Jul 15, 2011 9.131 9.209 9.104 9.150 195,323 +0.03(+0.35%)
Jul 14, 2011 9.209 9.246 9.044 9.118 228,713 -0.09(-0.99%)
Jul 13, 2011 9.237 9.271 9.172 9.209 197,564 +0.03(+0.30%)
Jul 12, 2011 9.291 9.374 9.168 9.182 158,668 -0.16(-1.71%)
Jul 11, 2011 9.484 9.726 9.291 9.342 187,896 -0.26(-2.72%)
Jul 08, 2011 9.566 9.831 9.218 9.603 274,944 -0.09(-0.90%)
Jul 07, 2011 9.520 9.763 9.479 9.689 213,798 +0.25(+2.62%)
Jul 06, 2011 9.223 9.465 9.209 9.442 296,976 +0.22(+2.43%)
Jul 05, 2011 9.136 9.264 9.102 9.218 286,654 +0.08(+0.90%)
Jul 01, 2011 9.108 9.182 8.962 9.136 182,398 +0.05(+0.50%)
Jun 30, 2011 8.985 9.131 8.985 9.090 191,625 +0.14(+1.58%)
Jun 29, 2011 8.912 8.989 8.875 8.948 137,922 +0.04(+0.41%)
Jun 28, 2011 8.674 8.912 8.669 8.912 310,705 +0.24(+2.80%)
Jun 27, 2011 8.720 8.811 8.537 8.669 340,016 -0.04(-0.42%)
Jun 24, 2011 8.742 8.797 8.573 8.706 4,646,866 -0.02(-0.26%)
Jun 23, 2011 8.578 8.770 8.532 8.729 458,458 +0.07(+0.79%)
Jun 22, 2011 8.683 8.742 8.569 8.660 259,191 -0.07(-0.79%)
Jun 21, 2011 8.601 8.733 8.495 8.729 314,513 +0.13(+1.54%)
Jun 20, 2011 8.573 8.742 8.454 8.596 288,630 -0.02(-0.27%)
Jun 17, 2011 8.688 8.701 8.555 8.619 166,109 -0.05(-0.58%)
Jun 16, 2011 8.628 8.848 8.605 8.669 232,304 +0.05(+0.53%)
Jun 15, 2011 8.646 8.678 8.555 8.624 143,275 -0.09(-1.05%)
Jun 14, 2011 8.541 8.779 8.541 8.715 225,325 +0.23(+2.70%)
Jun 13, 2011 8.505 8.619 8.450 8.486 209,473 +0.02(+0.22%)
Jun 10, 2011 8.550 8.559 8.463 8.468 215,667 -0.12(-1.44%)
Jun 09, 2011 8.692 8.692 8.445 8.591 458,298 -0.09(-1.05%)
Jun 08, 2011 8.637 8.745 8.569 8.683 301,337 +0.02(+0.26%)
Jun 07, 2011 8.756 8.807 8.642 8.660 215,396 -0.03(-0.37%)
Jun 06, 2011 8.811 8.839 8.669 8.692 159,954 +0.00(+0.00%)
Jun 03, 2011 8.724 8.948 8.692 8.692 121,441 -0.00(-0.05%)
May 24, 2011 8.605 8.784 8.445 8.697 181,054 +0.12(+1.44%)
May 23, 2011 8.839 8.839 8.537 8.573 99,164 -0.34(-3.85%)
May 20, 2011 8.948 9.012 8.871 8.916 198,983 -0.09(-1.02%)
May 19, 2011 9.076 9.104 8.939 9.008 87,675 -0.02(-0.25%)
May 18, 2011 8.578 9.099 8.578 9.031 82,764 +0.15(+1.65%)
May 17, 2011 8.884 8.939 8.811 8.884 51,661 -0.04(-0.46%)
May 16, 2011 8.989 9.057 8.921 8.925 203,020 -0.11(-1.17%)
May 13, 2011 9.104 9.140 8.948 9.031 148,086 -0.12(-1.30%)
May 12, 2011 9.273 9.337 9.026 9.150 298,963 -0.21(-2.20%)
May 11, 2011 9.420 9.461 9.255 9.355 156,257 +0.07(+0.79%)
May 10, 2011 8.989 9.484 8.989 9.282 131,646 -0.05(-0.54%)
May 09, 2011 9.378 9.461 9.305 9.333 108,668 -0.04(-0.39%)
May 06, 2011 9.177 9.424 9.166 9.369 188,923 +0.22(+2.45%)
May 05, 2011 9.145 9.296 9.104 9.145 135,684 -0.07(-0.74%)
May 04, 2011 9.143 9.360 9.099 9.214 153,619 +0.07(+0.75%)
May 03, 2011 9.150 9.237 9.122 9.145 129,456 -0.03(-0.35%)
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.