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

SS&C Technologies (NQ: SSNC )

61.42 -0.63 (-1.02%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 3, 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 (%)
Jan 31, 2011 8.344 8.635 8.184 8.234 148,698 -0.08(-0.99%)
Jan 28, 2011 8.658 8.708 8.316 8.316 239,274 -0.33(-3.80%)
Jan 27, 2011 8.685 8.704 8.590 8.644 108,611 -0.04(-0.47%)
Jan 26, 2011 8.635 8.720 8.585 8.685 101,956 +0.11(+1.33%)
Jan 25, 2011 8.521 8.658 8.448 8.571 133,629 -0.02(-0.27%)
Jan 24, 2011 8.508 8.644 8.444 8.594 78,938 +0.07(+0.86%)
Jan 21, 2011 8.640 8.717 8.521 8.521 75,824 -0.10(-1.21%)
Jan 20, 2011 8.599 8.804 8.553 8.626 161,249 -0.03(-0.37%)
Jan 19, 2011 8.590 8.786 8.590 8.658 333,771 +0.06(+0.69%)
Jan 18, 2011 8.608 8.672 8.362 8.599 166,818 -0.06(-0.68%)
Jan 14, 2011 8.886 8.909 8.553 8.658 126,929 -0.24(-2.66%)
Jan 13, 2011 8.918 9.086 8.772 8.895 162,366 -0.28(-3.03%)
Jan 12, 2011 9.191 9.269 9.114 9.173 92,451 +0.04(+0.45%)
Jan 11, 2011 9.296 9.501 9.064 9.132 144,886 -0.15(-1.57%)
Jan 10, 2011 8.968 9.287 8.927 9.278 104,102 +0.29(+3.19%)
Jan 07, 2011 9.032 9.032 8.854 8.991 151,402 -0.00(-0.05%)
Jan 06, 2011 8.991 9.050 8.890 8.995 161,916 -0.01(-0.10%)
Jan 05, 2011 8.991 9.100 8.854 9.004 148,874 +0.04(+0.41%)
Jan 04, 2011 9.127 9.173 8.713 8.968 111,390 -0.15(-1.70%)
Jan 03, 2011 9.405 9.569 8.995 9.123 273,203 -0.22(-2.39%)
Dec 31, 2010 9.419 10.00 9.332 9.346 143,982 -0.07(-0.73%)
Dec 30, 2010 9.503 9.503 9.296 9.414 30,422 +0.06(+0.63%)
Dec 29, 2010 9.524 9.524 9.344 9.355 66,141 -0.15(-1.58%)
Dec 28, 2010 9.579 9.656 9.342 9.506 140,647 -0.04(-0.38%)
Dec 27, 2010 9.319 9.565 9.132 9.542 51,456 +0.25(+2.65%)
Dec 23, 2010 9.405 9.405 9.273 9.296 94,174 -0.10(-1.07%)
Dec 22, 2010 9.330 9.565 9.282 9.396 144,430 -0.02(-0.19%)
Dec 21, 2010 9.287 9.442 9.159 9.414 61,171 +0.18(+1.97%)
Dec 20, 2010 9.082 9.291 9.004 9.232 401,256 +0.22(+2.48%)
Dec 17, 2010 9.118 9.232 8.649 9.009 201,711 -0.09(-1.00%)
Dec 16, 2010 9.018 9.141 8.954 9.100 146,218 +0.12(+1.37%)
Dec 15, 2010 8.954 9.109 8.836 8.977 160,358 +0.03(+0.31%)
Dec 14, 2010 9.032 9.032 8.635 8.950 129,580 -0.10(-1.11%)
Dec 13, 2010 9.264 9.264 8.895 9.050 164,736 -0.21(-2.31%)
Dec 10, 2010 9.305 9.360 9.059 9.264 155,150 -0.05(-0.59%)
Dec 09, 2010 9.569 9.569 9.255 9.319 100,174 -0.23(-2.39%)
Dec 08, 2010 9.255 9.560 9.187 9.547 204,307 +0.31(+3.38%)
Dec 07, 2010 8.913 9.273 8.913 9.234 207,537 +0.39(+4.35%)
Dec 06, 2010 8.818 8.936 8.740 8.849 171,165 +0.01(+0.10%)
Dec 03, 2010 9.278 9.278 8.831 8.840 224,105 -0.36(-3.87%)
Dec 02, 2010 9.387 9.387 9.173 9.196 257,214 -0.19(-2.04%)
Dec 01, 2010 8.895 9.633 8.895 9.387 238,435 +0.54(+6.13%)
Nov 30, 2010 8.909 9.214 8.717 8.845 1,279,074 -0.16(-1.77%)
Nov 29, 2010 8.972 9.013 8.708 9.004 210,761 -0.04(-0.45%)
Nov 26, 2010 8.804 9.054 8.792 9.045 86,313 +0.32(+3.71%)
Nov 24, 2010 8.553 8.722 8.722 8.722 164,172 +0.20(+2.35%)
Nov 23, 2010 8.430 8.553 8.207 8.521 194,805 -0.03(-0.37%)
Nov 22, 2010 8.266 8.553 8.134 8.553 132,086 +0.28(+3.36%)
Nov 19, 2010 8.312 8.412 8.134 8.275 201,127 -0.04(-0.49%)
Nov 18, 2010 8.335 8.335 8.243 8.316 192,413 +0.05(+0.61%)
Nov 17, 2010 8.385 8.430 8.202 8.266 129,205 -0.13(-1.57%)
Nov 16, 2010 8.234 8.421 8.139 8.398 209,361 +0.12(+1.49%)
Nov 15, 2010 8.321 8.403 8.275 8.275 151,448 -0.08(-0.93%)
Nov 12, 2010 8.293 8.430 8.230 8.353 212,784 -0.05(-0.60%)
Nov 11, 2010 8.280 8.430 8.165 8.403 355,033 +0.32(+3.95%)
Nov 10, 2010 8.225 8.278 7.975 8.084 315,605 -0.12(-1.50%)
Nov 09, 2010 8.088 8.225 8.052 8.207 278,966 +0.12(+1.46%)
Nov 08, 2010 7.975 8.166 7.975 8.088 132,345 +0.10(+1.25%)
Nov 05, 2010 7.924 8.011 7.854 7.988 296,100 +0.03(+0.40%)
Nov 04, 2010 7.856 8.066 7.774 7.956 756,261 +0.16(+2.11%)
Nov 03, 2010 7.820 7.838 7.678 7.792 545,925 -0.03(-0.35%)
Nov 02, 2010 7.883 7.883 7.724 7.820 928,289 -0.06(-0.81%)
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.