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

SS&C Technologies (NQ: SSNC )

62.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 28, 2010 7.515 7.519 7.091 7.437 283,271 -0.08(-1.03%)
May 27, 2010 7.460 7.519 7.342 7.515 256,908 +0.11(+1.48%)
May 26, 2010 7.159 7.424 7.155 7.405 228,824 +0.26(+3.70%)
May 25, 2010 7.136 7.223 6.975 7.141 154,325 -0.04(-0.51%)
May 24, 2010 6.840 7.259 6.836 7.177 192,362 +0.32(+4.65%)
May 21, 2010 6.950 7.118 6.790 6.858 159,649 -0.15(-2.18%)
May 20, 2010 7.383 7.465 6.995 7.011 248,916 -0.43(-5.82%)
May 19, 2010 7.519 7.588 7.428 7.444 126,564 -0.11(-1.48%)
May 18, 2010 7.519 7.635 7.510 7.556 216,053 +0.05(+0.67%)
May 17, 2010 7.588 7.642 7.396 7.506 226,118 -0.10(-1.32%)
May 14, 2010 7.533 7.715 7.519 7.606 340,827 -0.01(-0.12%)
May 13, 2010 7.419 7.656 7.360 7.615 544,155 +0.27(+3.66%)
May 12, 2010 7.036 7.487 7.036 7.346 423,857 +0.36(+5.15%)
May 11, 2010 6.717 7.027 6.585 6.986 1,243,121 +0.01(+0.13%)
May 10, 2010 6.977 7.537 6.918 6.977 613,885 -0.20(-2.79%)
May 07, 2010 7.278 7.451 6.940 7.177 268,996 -0.07(-0.94%)
May 06, 2010 7.383 7.455 7.155 7.246 280,561 -0.20(-2.63%)
May 05, 2010 7.428 7.620 7.337 7.442 258,340 -0.14(-1.86%)
May 04, 2010 7.569 7.674 7.490 7.583 619,773 -0.04(-0.54%)
May 03, 2010 7.610 7.747 7.393 7.624 237,950 -0.02(-0.30%)
Apr 30, 2010 7.665 7.724 7.560 7.647 360,407 -0.01(-0.12%)
Apr 29, 2010 7.565 7.724 7.442 7.656 649,272 +0.13(+1.69%)
Apr 28, 2010 7.496 7.588 7.282 7.528 217,198 -0.01(-0.18%)
Apr 27, 2010 7.250 7.578 7.250 7.542 254,606 +0.05(+0.61%)
Apr 26, 2010 7.419 7.569 7.291 7.496 319,530 +0.16(+2.17%)
Apr 23, 2010 7.278 7.467 7.250 7.337 332,447 +0.04(+0.56%)
Apr 22, 2010 7.455 7.528 7.198 7.296 397,005 -0.15(-2.08%)
Apr 21, 2010 7.533 7.578 7.451 7.451 260,596 -0.06(-0.79%)
Apr 20, 2010 7.519 7.711 7.442 7.510 257,829 -0.03(-0.36%)
Apr 19, 2010 7.747 7.747 7.474 7.537 187,855 -0.21(-2.71%)
Apr 16, 2010 7.442 7.834 7.323 7.747 442,643 +0.20(+2.66%)
Apr 15, 2010 7.496 7.583 7.405 7.547 415,260 +0.05(+0.67%)
Apr 14, 2010 7.462 7.583 7.387 7.496 270,144 +0.01(+0.18%)
Apr 13, 2010 7.428 7.519 7.291 7.483 923,072 -0.04(-0.55%)
Apr 12, 2010 7.373 7.551 7.230 7.524 546,316 +0.23(+3.19%)
Apr 09, 2010 7.114 7.424 7.018 7.291 891,743 +0.13(+1.78%)
Apr 08, 2010 6.895 7.177 6.881 7.164 702,415 +0.28(+4.11%)
Apr 07, 2010 6.954 6.959 6.881 6.881 669,140 -0.09(-1.24%)
Apr 06, 2010 6.849 6.968 6.849 6.968 429,701 +0.11(+1.59%)
Apr 05, 2010 6.968 6.968 6.745 6.858 1,466,016 -0.03(-0.46%)
Apr 01, 2010 6.950 6.890 6.890 6.890 3,107,666 +0.02(+0.27%)
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.