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

SS&C Technologies (NQ: SSNC )

61.94 -1.04 (-1.65%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 23, 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 (%)
Nov 30, 2010 8.943 9.250 8.751 8.879 1,274,127 -0.16(-1.77%)
Nov 29, 2010 9.007 9.048 8.742 9.039 209,946 -0.04(-0.45%)
Nov 26, 2010 8.838 9.090 8.826 9.081 85,979 +0.32(+3.71%)
Nov 24, 2010 8.586 8.756 8.756 8.756 163,537 +0.20(+2.35%)
Nov 23, 2010 8.463 8.586 8.239 8.554 194,051 -0.03(-0.37%)
Nov 22, 2010 8.298 8.586 8.166 8.586 131,575 +0.28(+3.36%)
Nov 19, 2010 8.344 8.445 8.166 8.307 200,349 -0.04(-0.49%)
Nov 18, 2010 8.367 8.367 8.275 8.349 191,668 +0.05(+0.61%)
Nov 17, 2010 8.417 8.463 8.234 8.298 128,705 -0.13(-1.57%)
Nov 16, 2010 8.266 8.454 8.170 8.431 208,551 +0.12(+1.49%)
Nov 15, 2010 8.353 8.435 8.307 8.307 150,862 -0.08(-0.93%)
Nov 12, 2010 8.326 8.463 8.262 8.385 211,961 -0.05(-0.60%)
Nov 11, 2010 8.312 8.463 8.196 8.435 353,660 +0.32(+3.95%)
Nov 10, 2010 8.257 8.310 8.005 8.115 314,384 -0.12(-1.50%)
Nov 09, 2010 8.120 8.257 8.083 8.239 277,887 +0.12(+1.46%)
Nov 08, 2010 8.005 8.198 8.005 8.120 131,833 +0.10(+1.25%)
Nov 05, 2010 7.955 8.042 7.884 8.019 294,955 +0.03(+0.40%)
Nov 04, 2010 7.887 8.097 7.804 7.987 753,336 +0.16(+2.11%)
Nov 03, 2010 7.850 7.868 7.708 7.822 543,814 -0.03(-0.35%)
Nov 02, 2010 7.914 7.914 7.754 7.850 924,699 -0.06(-0.81%)
Nov 01, 2010 7.914 8.005 7.859 7.914 224,528 +0.00(+0.00%)
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%)
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.