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

SS&C Technologies (NQ: SSNC )

61.91 -1.07 (-1.70%)
Streaming Delayed Price Updated: 2:24 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 (%)
Aug 31, 2010 6.597 6.597 6.414 6.446 93,112 -0.11(-1.61%)
Aug 30, 2010 6.702 6.839 6.405 6.551 206,528 -0.20(-2.98%)
Aug 27, 2010 6.373 6.752 6.194 6.752 98,266 +0.46(+7.27%)
Aug 26, 2010 6.290 6.510 6.267 6.295 61,576 +0.01(+0.15%)
Aug 25, 2010 6.171 6.304 6.085 6.286 184,648 +0.09(+1.40%)
Aug 24, 2010 6.121 6.272 6.071 6.199 142,027 +0.01(+0.22%)
Aug 23, 2010 6.487 6.551 6.117 6.185 168,035 -0.30(-4.65%)
Aug 20, 2010 6.556 6.597 6.450 6.487 248,053 -0.12(-1.80%)
Aug 19, 2010 6.762 6.871 6.441 6.606 157,971 -0.20(-2.96%)
Aug 18, 2010 6.995 6.995 6.766 6.807 65,526 -0.18(-2.55%)
Aug 17, 2010 6.949 6.999 6.734 6.986 94,102 +0.10(+1.39%)
Aug 16, 2010 6.899 6.899 6.693 6.890 122,693 -0.02(-0.33%)
Aug 13, 2010 6.725 6.940 6.631 6.913 232,400 +0.14(+2.09%)
Aug 12, 2010 6.913 6.958 6.633 6.771 306,091 -0.25(-3.52%)
Aug 11, 2010 7.320 7.356 6.986 7.018 187,170 -0.43(-5.72%)
Aug 10, 2010 7.603 7.603 7.395 7.443 72,427 -0.24(-3.15%)
Aug 09, 2010 7.686 7.773 7.429 7.686 112,393 +0.06(+0.78%)
Aug 06, 2010 7.494 7.658 7.411 7.626 92,250 +0.05(+0.73%)
Aug 05, 2010 7.750 7.779 7.562 7.571 80,864 -0.22(-2.82%)
Aug 04, 2010 7.690 7.823 7.690 7.791 96,565 +0.12(+1.61%)
Aug 03, 2010 7.773 7.919 7.663 7.667 97,269 -0.13(-1.70%)
Aug 02, 2010 7.878 7.942 7.750 7.800 129,948 -0.02(-0.29%)
Jul 30, 2010 7.594 7.846 7.548 7.823 186,239 +0.19(+2.46%)
Jul 29, 2010 7.750 7.750 7.548 7.635 52,915 -0.02(-0.30%)
Jul 28, 2010 7.754 7.795 7.622 7.658 144,694 -0.12(-1.53%)
Jul 27, 2010 7.809 7.878 7.713 7.777 274,055 +0.03(+0.41%)
Jul 26, 2010 7.736 7.960 7.649 7.745 258,012 +0.07(+0.89%)
Jul 23, 2010 7.503 7.704 7.466 7.677 139,837 +0.13(+1.70%)
Jul 22, 2010 7.462 7.645 7.452 7.548 355,312 +0.20(+2.74%)
Jul 21, 2010 7.645 7.768 7.343 7.347 104,576 -0.23(-3.08%)
Jul 20, 2010 7.462 7.690 7.420 7.580 194,547 +0.04(+0.55%)
Jul 19, 2010 7.379 7.654 7.365 7.539 170,920 +0.11(+1.48%)
Jul 16, 2010 7.663 7.686 7.361 7.429 241,454 -0.32(-4.08%)
Jul 15, 2010 7.786 7.786 7.677 7.745 152,937 -0.05(-0.70%)
Jul 14, 2010 8.024 8.047 7.672 7.800 143,166 -0.27(-3.29%)
Jul 13, 2010 8.354 8.354 8.061 8.065 915,510 -0.22(-2.65%)
Jul 12, 2010 8.322 8.399 8.271 8.285 265,300 -0.04(-0.49%)
Jul 09, 2010 8.097 8.363 7.968 8.326 364,246 +0.20(+2.48%)
Jul 08, 2010 7.887 8.152 7.626 8.125 412,633 +0.27(+3.50%)
Jul 07, 2010 7.590 7.887 7.546 7.850 655,373 +0.27(+3.56%)
Jul 06, 2010 7.599 7.663 7.420 7.580 210,045 +0.05(+0.61%)
Jul 02, 2010 7.361 7.603 7.192 7.535 279,237 +0.23(+3.13%)
Jul 01, 2010 7.370 7.452 7.288 7.306 264,297 -0.03(-0.37%)
Jun 30, 2010 7.494 7.736 7.320 7.333 219,554 -0.20(-2.61%)
Jun 29, 2010 7.663 7.914 7.411 7.530 426,194 -0.05(-0.60%)
Jun 25, 2010 7.402 7.626 7.274 7.576 3,916,163 +0.19(+2.54%)
Jun 24, 2010 7.361 7.709 7.228 7.388 446,545 +0.03(+0.37%)
Jun 23, 2010 7.420 7.544 7.027 7.361 581,147 -0.10(-1.29%)
Jun 22, 2010 7.599 7.905 7.361 7.457 187,010 -0.16(-2.16%)
Jun 21, 2010 7.837 8.052 7.617 7.622 209,311 -0.15(-1.94%)
Jun 18, 2010 8.084 8.097 7.553 7.773 364,178 -0.26(-3.19%)
Jun 17, 2010 8.372 8.422 7.928 8.029 237,489 -0.32(-3.78%)
Jun 16, 2010 8.235 8.418 8.212 8.344 386,951 +0.11(+1.33%)
Jun 15, 2010 8.097 8.344 7.937 8.235 492,024 +0.30(+3.75%)
Jun 14, 2010 7.667 8.097 7.612 7.937 413,090 +0.27(+3.58%)
Jun 11, 2010 7.452 7.663 7.452 7.663 61,834 +0.16(+2.07%)
Jun 10, 2010 7.484 7.654 7.411 7.507 170,782 +0.08(+1.11%)
Jun 09, 2010 7.425 7.548 7.384 7.425 139,286 -0.03(-0.43%)
Jun 08, 2010 7.379 7.494 7.365 7.457 448,562 +0.05(+0.68%)
Jun 07, 2010 7.480 7.544 7.205 7.407 554,586 -0.11(-1.52%)
Jun 04, 2010 7.622 7.699 7.434 7.521 255,888 -0.16(-2.03%)
Jun 03, 2010 7.612 7.773 7.612 7.677 387,701 +0.01(+0.18%)
Jun 02, 2010 7.416 7.663 7.411 7.663 569,492 +0.18(+2.45%)
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.