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

SS&C Technologies (NQ: SSNC )

62.29 -0.69 (-1.10%)
Streaming Delayed Price Updated: 10:04 AM 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 (%)
Sep 30, 2010 7.150 7.251 7.041 7.228 137,975 +0.11(+1.54%)
Sep 29, 2010 7.009 7.128 6.830 7.118 59,038 +0.11(+1.57%)
Sep 28, 2010 7.009 7.086 6.901 7.009 166,105 +0.03(+0.39%)
Sep 27, 2010 6.798 7.064 6.780 6.981 173,657 +0.23(+3.48%)
Sep 24, 2010 7.082 7.169 6.711 6.747 410,521 -0.23(-3.36%)
Sep 23, 2010 6.972 7.260 6.963 6.981 257,088 -0.02(-0.33%)
Sep 22, 2010 6.958 7.054 6.945 7.004 242,993 +0.00(+0.07%)
Sep 21, 2010 7.031 7.269 6.967 6.999 206,257 -0.06(-0.91%)
Sep 20, 2010 6.945 7.077 6.862 7.064 270,614 +0.11(+1.65%)
Sep 17, 2010 6.839 7.091 6.734 6.949 339,050 +0.45(+6.90%)
Sep 15, 2010 6.656 6.661 6.441 6.501 88,794 -0.16(-2.47%)
Sep 14, 2010 6.771 6.789 6.647 6.665 32,281 -0.11(-1.55%)
Sep 13, 2010 6.725 6.853 6.707 6.771 186,184 +0.12(+1.79%)
Sep 10, 2010 6.633 6.670 6.611 6.652 314,144 +0.01(+0.14%)
Sep 09, 2010 6.716 6.716 6.579 6.643 270,902 +0.01(+0.21%)
Sep 08, 2010 6.638 6.714 6.510 6.629 115,773 -0.01(-0.14%)
Sep 07, 2010 6.606 6.704 6.533 6.638 369,016 +0.02(+0.35%)
Sep 03, 2010 6.633 6.674 6.556 6.615 122,599 +0.06(+0.98%)
Sep 02, 2010 6.615 6.684 6.450 6.551 143,459 -0.04(-0.62%)
Sep 01, 2010 6.542 6.601 6.441 6.592 80,586 +0.15(+2.27%)
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%)
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.