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 UNCHANGED
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 30, 2010 7.695 7.754 7.590 7.677 359,013 -0.01(-0.12%)
Apr 29, 2010 7.594 7.754 7.471 7.686 646,761 +0.13(+1.69%)
Apr 28, 2010 7.526 7.617 7.311 7.558 216,358 -0.01(-0.18%)
Apr 27, 2010 7.279 7.608 7.279 7.571 253,621 +0.05(+0.61%)
Apr 26, 2010 7.448 7.599 7.320 7.526 318,295 +0.16(+2.17%)
Apr 23, 2010 7.306 7.496 7.279 7.365 331,161 +0.04(+0.56%)
Apr 22, 2010 7.484 7.558 7.226 7.324 395,469 -0.16(-2.08%)
Apr 21, 2010 7.562 7.608 7.480 7.480 259,588 -0.06(-0.79%)
Apr 20, 2010 7.548 7.741 7.471 7.539 256,832 -0.03(-0.36%)
Apr 19, 2010 7.777 7.777 7.503 7.567 187,129 -0.21(-2.71%)
Apr 16, 2010 7.471 7.864 7.352 7.777 440,931 +0.20(+2.66%)
Apr 15, 2010 7.526 7.612 7.434 7.576 413,654 +0.05(+0.67%)
Apr 14, 2010 7.491 7.612 7.416 7.526 269,099 +0.01(+0.18%)
Apr 13, 2010 7.457 7.548 7.320 7.512 919,502 -0.04(-0.55%)
Apr 12, 2010 7.402 7.580 7.258 7.553 544,203 +0.23(+3.19%)
Apr 09, 2010 7.141 7.452 7.045 7.320 888,294 +0.13(+1.78%)
Apr 08, 2010 6.922 7.205 6.908 7.192 699,698 +0.28(+4.11%)
Apr 07, 2010 6.981 6.986 6.908 6.908 666,552 -0.09(-1.24%)
Apr 06, 2010 6.876 6.995 6.876 6.995 428,039 +0.11(+1.59%)
Apr 05, 2010 6.995 6.995 6.771 6.885 1,460,346 -0.03(-0.46%)
Apr 01, 2010 6.977 6.917 6.917 6.917 3,095,646 +0.02(+0.27%)
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.