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

SS&C Technologies (NQ: SSNC )

61.98 -0.99 (-1.58%)
Streaming Delayed Price Updated: 2:43 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 (%)
Mar 30, 2012 10.73 10.75 10.57 10.67 254,166 +0.03(+0.26%)
Mar 29, 2012 10.65 10.69 10.55 10.64 161,359 -0.10(-0.89%)
Mar 28, 2012 10.63 10.75 10.49 10.74 296,026 +0.11(+1.03%)
Mar 27, 2012 10.61 10.71 10.50 10.63 216,366 +0.01(+0.13%)
Mar 26, 2012 10.65 10.80 10.50 10.62 358,893 +0.05(+0.48%)
Mar 23, 2012 10.62 10.62 10.46 10.57 207,521 -0.01(-0.09%)
Mar 22, 2012 10.43 10.58 10.38 10.58 362,286 +0.07(+0.65%)
Mar 21, 2012 10.49 10.59 10.49 10.51 219,485 +0.00(+0.04%)
Mar 20, 2012 10.54 10.64 10.45 10.50 287,608 -0.07(-0.69%)
Mar 19, 2012 10.56 10.63 10.23 10.58 1,926,361 +0.38(+3.77%)
Mar 16, 2012 10.17 10.29 10.12 10.19 854,023 -0.01(-0.13%)
Mar 15, 2012 9.771 10.21 9.771 10.21 1,283,457 +0.46(+4.74%)
Mar 14, 2012 9.607 9.748 9.538 9.744 751,834 +0.13(+1.33%)
Mar 13, 2012 9.652 9.652 9.565 9.616 319,403 +0.02(+0.19%)
Mar 12, 2012 9.597 9.640 9.433 9.597 1,359,797 +0.15(+1.55%)
Mar 09, 2012 9.199 9.456 9.076 9.451 205,737 +0.25(+2.68%)
Mar 08, 2012 9.263 9.332 9.140 9.204 650,849 -0.05(-0.54%)
Mar 07, 2012 9.236 9.305 9.145 9.254 126,980 +0.08(+0.85%)
Mar 06, 2012 9.300 9.318 9.149 9.177 183,204 -0.22(-2.38%)
Mar 05, 2012 9.414 9.433 9.332 9.401 111,626 -0.00(-0.05%)
Mar 02, 2012 9.639 9.666 9.401 9.405 349,848 -0.21(-2.23%)
Mar 01, 2012 9.511 9.780 9.296 9.620 490,198 +0.14(+1.50%)
Feb 29, 2012 9.469 9.625 9.437 9.478 628,565 +0.02(+0.24%)
Feb 28, 2012 9.414 9.483 9.332 9.456 736,351 +0.06(+0.63%)
Feb 27, 2012 8.971 9.433 8.902 9.396 1,800,121 +0.39(+4.37%)
Feb 24, 2012 8.811 9.030 8.747 9.003 902,710 +0.10(+1.13%)
Feb 23, 2012 8.824 8.943 8.747 8.902 488,333 +0.12(+1.35%)
Feb 22, 2012 8.920 8.920 8.488 8.783 860,865 +0.10(+1.11%)
Feb 21, 2012 8.573 8.705 8.564 8.687 383,095 +0.12(+1.44%)
Feb 17, 2012 8.673 8.673 8.509 8.564 951,961 -0.06(-0.69%)
Feb 16, 2012 8.527 8.669 8.486 8.623 650,021 +0.11(+1.34%)
Feb 15, 2012 8.660 8.664 8.426 8.509 485,614 -0.10(-1.17%)
Feb 14, 2012 8.591 8.646 8.536 8.609 279,168 -0.02(-0.21%)
Feb 13, 2012 8.742 8.797 8.586 8.628 336,183 -0.09(-1.00%)
Feb 10, 2012 8.669 8.760 8.632 8.715 164,039 -0.03(-0.37%)
Feb 09, 2012 8.737 8.795 8.655 8.747 76,551 +0.01(+0.10%)
Feb 08, 2012 8.692 8.774 8.522 8.737 258,984 +0.04(+0.42%)
Feb 07, 2012 8.715 8.728 8.660 8.701 144,160 -0.01(-0.16%)
Feb 06, 2012 8.646 8.724 8.646 8.715 249,941 +0.02(+0.26%)
Feb 03, 2012 8.843 8.843 8.669 8.692 494,222 +0.00(+0.00%)
Feb 02, 2012 8.692 8.731 8.605 8.692 334,397 -0.00(-0.05%)
Feb 01, 2012 8.641 8.765 8.641 8.696 413,135 +0.11(+1.28%)
Jan 31, 2012 8.687 8.708 8.518 8.586 187,189 -0.03(-0.37%)
Jan 30, 2012 8.705 8.715 8.554 8.618 104,600 -0.13(-1.52%)
Jan 27, 2012 8.609 8.774 8.609 8.751 185,012 +0.12(+1.38%)
Jan 26, 2012 8.692 8.715 8.605 8.632 153,004 -0.06(-0.74%)
Jan 25, 2012 8.692 8.779 8.600 8.696 251,742 +0.00(+0.05%)
Jan 24, 2012 8.637 8.692 8.532 8.692 307,815 +0.03(+0.37%)
Jan 23, 2012 8.687 8.715 8.598 8.660 130,006 -0.03(-0.37%)
Jan 20, 2012 8.664 8.765 8.632 8.692 286,176 +0.00(+0.00%)
Jan 19, 2012 8.715 8.724 8.650 8.692 154,255 +0.02(+0.21%)
Jan 18, 2012 8.568 8.733 8.500 8.673 348,188 +0.12(+1.39%)
Jan 17, 2012 8.541 8.577 8.459 8.554 213,327 +0.10(+1.14%)
Jan 13, 2012 8.522 8.586 8.367 8.458 94,017 -0.13(-1.49%)
Jan 12, 2012 8.532 8.719 8.431 8.586 298,761 +0.06(+0.70%)
Jan 11, 2012 8.477 8.549 8.385 8.527 169,922 +0.07(+0.87%)
Jan 10, 2012 8.339 8.463 8.323 8.454 259,699 +0.21(+2.61%)
Jan 09, 2012 8.289 8.294 8.220 8.239 161,768 +0.00(+0.06%)
Jan 06, 2012 8.248 8.317 8.161 8.234 512,322 -0.00(-0.06%)
Jan 05, 2012 8.175 8.381 8.143 8.239 175,523 +0.05(+0.61%)
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.