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 (%)
Oct 29, 2010 7.960 8.024 7.845 7.914 516,386 -0.06(-0.75%)
Oct 28, 2010 8.001 8.129 7.882 7.973 310,720 +0.02(+0.23%)
Oct 27, 2010 7.914 7.960 7.809 7.955 182,730 +0.06(+0.75%)
Oct 25, 2010 7.722 7.919 7.699 7.896 457,414 +0.21(+2.74%)
Oct 22, 2010 7.685 7.745 7.617 7.685 38,757 +0.00(+0.06%)
Oct 21, 2010 7.745 7.745 7.660 7.681 134,323 -0.03(-0.36%)
Oct 20, 2010 7.644 7.758 7.580 7.708 51,893 +0.09(+1.20%)
Oct 19, 2010 7.672 7.736 7.553 7.617 85,588 -0.16(-2.00%)
Oct 18, 2010 7.800 7.809 7.722 7.772 103,902 -0.02(-0.23%)
Oct 15, 2010 7.777 7.800 7.758 7.790 390,918 +0.03(+0.41%)
Oct 14, 2010 7.649 7.777 7.623 7.758 173,800 +0.08(+1.01%)
Oct 13, 2010 7.736 7.777 7.640 7.681 109,468 -0.05(-0.65%)
Oct 12, 2010 7.699 7.763 7.662 7.731 102,713 -0.01(-0.12%)
Oct 11, 2010 7.479 7.777 7.479 7.740 80,077 -0.01(-0.18%)
Oct 08, 2010 7.594 7.777 7.594 7.754 114,658 +0.01(+0.18%)
Oct 07, 2010 7.717 7.777 7.603 7.740 82,921 +0.09(+1.14%)
Oct 06, 2010 7.598 7.662 7.575 7.653 123,358 +0.04(+0.48%)
Oct 05, 2010 7.612 7.672 7.466 7.617 229,060 +0.06(+0.85%)
Oct 04, 2010 7.644 7.754 7.521 7.553 86,771 -0.09(-1.20%)
Oct 01, 2010 7.283 7.708 7.159 7.644 308,097 +0.42(+5.76%)
Sep 30, 2010 7.150 7.251 7.040 7.228 137,982 +0.11(+1.54%)
Sep 29, 2010 7.008 7.127 6.830 7.118 59,041 +0.11(+1.57%)
Sep 28, 2010 7.008 7.086 6.901 7.008 166,114 +0.03(+0.39%)
Sep 27, 2010 6.798 7.063 6.779 6.981 173,667 +0.23(+3.48%)
Sep 24, 2010 7.081 7.168 6.711 6.746 410,544 -0.23(-3.36%)
Sep 23, 2010 6.972 7.260 6.962 6.981 257,102 -0.02(-0.33%)
Sep 22, 2010 6.958 7.054 6.944 7.004 243,007 +0.00(+0.07%)
Sep 21, 2010 7.031 7.269 6.967 6.999 206,269 -0.06(-0.91%)
Sep 20, 2010 6.944 7.077 6.862 7.063 270,629 +0.11(+1.65%)
Sep 17, 2010 6.839 7.091 6.734 6.949 339,068 +0.45(+6.90%)
Sep 15, 2010 6.656 6.661 6.441 6.500 88,799 -0.16(-2.47%)
Sep 14, 2010 6.770 6.789 6.647 6.665 32,282 -0.11(-1.55%)
Sep 13, 2010 6.725 6.853 6.706 6.770 186,195 +0.12(+1.79%)
Sep 10, 2010 6.633 6.670 6.610 6.651 314,161 +0.01(+0.14%)
Sep 09, 2010 6.715 6.715 6.578 6.642 270,918 +0.01(+0.21%)
Sep 08, 2010 6.638 6.713 6.510 6.629 115,779 -0.01(-0.14%)
Sep 07, 2010 6.606 6.704 6.532 6.638 369,036 +0.02(+0.35%)
Sep 03, 2010 6.633 6.674 6.555 6.615 122,606 +0.06(+0.98%)
Sep 02, 2010 6.615 6.683 6.450 6.551 143,467 -0.04(-0.62%)
Sep 01, 2010 6.542 6.601 6.441 6.592 80,591 +0.15(+2.27%)
Aug 31, 2010 6.597 6.597 6.414 6.446 93,117 -0.11(-1.61%)
Aug 30, 2010 6.702 6.839 6.404 6.551 206,540 -0.20(-2.98%)
Aug 27, 2010 6.372 6.752 6.194 6.752 98,271 +0.46(+7.27%)
Aug 26, 2010 6.290 6.510 6.267 6.295 61,579 +0.01(+0.15%)
Aug 25, 2010 6.171 6.304 6.084 6.285 184,658 +0.09(+1.40%)
Aug 24, 2010 6.121 6.272 6.070 6.199 142,035 +0.01(+0.22%)
Aug 23, 2010 6.487 6.551 6.116 6.185 168,044 -0.30(-4.65%)
Aug 20, 2010 6.555 6.597 6.450 6.487 248,067 -0.12(-1.80%)
Aug 19, 2010 6.761 6.871 6.441 6.606 157,980 -0.20(-2.96%)
Aug 18, 2010 6.995 6.995 6.766 6.807 65,529 -0.18(-2.55%)
Aug 17, 2010 6.949 6.999 6.734 6.985 94,107 +0.10(+1.39%)
Aug 16, 2010 6.898 6.898 6.693 6.889 122,700 -0.02(-0.33%)
Aug 13, 2010 6.725 6.940 6.631 6.912 232,413 +0.14(+2.09%)
Aug 12, 2010 6.912 6.958 6.633 6.770 306,108 -0.25(-3.52%)
Aug 11, 2010 7.319 7.356 6.985 7.017 187,180 -0.43(-5.72%)
Aug 10, 2010 7.603 7.603 7.395 7.443 72,431 -0.24(-3.15%)
Aug 09, 2010 7.685 7.772 7.429 7.685 112,399 +0.06(+0.78%)
Aug 06, 2010 7.493 7.658 7.411 7.626 92,255 +0.05(+0.73%)
Aug 05, 2010 7.749 7.779 7.562 7.571 80,869 -0.22(-2.82%)
Aug 04, 2010 7.690 7.822 7.690 7.790 96,571 +0.12(+1.61%)
Aug 03, 2010 7.772 7.919 7.662 7.667 97,274 -0.13(-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.