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

SS&C Technologies (NQ: SSNC )

60.69 -0.04 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2012 8.654 8.674 8.485 8.554 187,906 -0.03(-0.37%)
Jan 30, 2012 8.672 8.681 8.522 8.586 105,000 -0.13(-1.52%)
Jan 27, 2012 8.576 8.741 8.576 8.718 185,720 +0.12(+1.38%)
Jan 26, 2012 8.659 8.681 8.572 8.599 153,590 -0.06(-0.74%)
Jan 25, 2012 8.659 8.745 8.567 8.663 252,705 +0.00(+0.05%)
Jan 24, 2012 8.604 8.659 8.499 8.659 308,993 +0.03(+0.37%)
Jan 23, 2012 8.654 8.681 8.565 8.627 130,503 -0.03(-0.37%)
Jan 20, 2012 8.631 8.731 8.599 8.659 287,271 +0.00(+0.00%)
Jan 19, 2012 8.681 8.690 8.618 8.659 154,845 +0.02(+0.21%)
Jan 18, 2012 8.535 8.700 8.467 8.640 349,521 +0.12(+1.39%)
Jan 17, 2012 8.508 8.545 8.427 8.522 214,144 +0.10(+1.14%)
Jan 13, 2012 8.490 8.554 8.335 8.426 94,377 -0.13(-1.49%)
Jan 12, 2012 8.499 8.686 8.399 8.554 299,904 +0.06(+0.70%)
Jan 11, 2012 8.444 8.517 8.353 8.494 170,572 +0.07(+0.87%)
Jan 10, 2012 8.308 8.431 8.292 8.422 260,693 +0.21(+2.61%)
Jan 09, 2012 8.258 8.262 8.189 8.207 162,387 +0.00(+0.06%)
Jan 06, 2012 8.216 8.285 8.130 8.203 514,283 -0.00(-0.06%)
Jan 05, 2012 8.144 8.349 8.112 8.207 176,194 +0.05(+0.61%)
Jan 04, 2012 8.212 8.258 8.125 8.157 394,826 -0.07(-0.89%)
Dec 30, 2011 8.312 8.328 8.216 8.230 153,886 -0.06(-0.77%)
Dec 29, 2011 8.239 8.308 8.201 8.294 113,255 +0.09(+1.11%)
Dec 28, 2011 8.276 8.276 8.130 8.203 153,331 -0.09(-1.10%)
Dec 27, 2011 8.321 8.394 8.267 8.294 133,375 -0.03(-0.38%)
Dec 23, 2011 8.403 8.403 8.253 8.326 98,779 +0.11(+1.39%)
Dec 21, 2011 8.340 8.340 8.071 8.212 370,087 -0.14(-1.64%)
Dec 20, 2011 8.130 8.358 7.984 8.349 546,431 +0.35(+4.33%)
Dec 19, 2011 8.107 8.175 7.961 8.002 490,797 -0.07(-0.90%)
Dec 16, 2011 7.683 8.093 7.629 8.075 2,012,575 +0.39(+5.04%)
Dec 15, 2011 7.565 7.774 7.528 7.688 498,523 +0.17(+2.30%)
Dec 14, 2011 7.455 7.551 7.405 7.515 568,131 -0.01(-0.18%)
Dec 13, 2011 7.469 7.551 7.405 7.528 669,884 +0.11(+1.47%)
Dec 12, 2011 7.419 7.433 7.346 7.419 221,063 -0.09(-1.21%)
Dec 09, 2011 7.314 7.519 7.314 7.510 301,723 +0.20(+2.68%)
Dec 08, 2011 7.346 7.392 7.259 7.314 336,500 -0.09(-1.23%)
Dec 07, 2011 7.392 7.437 7.255 7.405 243,994 -0.01(-0.18%)
Dec 06, 2011 7.351 7.474 7.287 7.419 213,354 +0.07(+0.99%)
Dec 05, 2011 7.319 7.396 7.223 7.346 299,645 +0.12(+1.64%)
Dec 02, 2011 7.346 7.346 7.196 7.228 93,082 -0.02(-0.31%)
Dec 01, 2011 7.269 7.342 7.241 7.250 173,467 -0.06(-0.87%)
Nov 30, 2011 7.246 7.337 7.177 7.314 469,724 +0.32(+4.56%)
Nov 29, 2011 6.963 7.054 6.877 6.995 218,335 +0.04(+0.59%)
Nov 28, 2011 6.995 7.064 6.832 6.954 326,320 +0.15(+2.21%)
Nov 25, 2011 6.881 6.963 6.781 6.804 120,174 -0.12(-1.71%)
Nov 23, 2011 7.123 7.123 6.904 6.922 175,810 -0.25(-3.49%)
Nov 22, 2011 7.250 7.346 7.173 7.173 200,249 -0.09(-1.25%)
Nov 21, 2011 7.223 7.296 7.196 7.264 211,087 -0.08(-1.06%)
Nov 18, 2011 7.259 7.351 7.205 7.342 218,475 +0.07(+1.00%)
Nov 17, 2011 7.351 7.401 7.218 7.269 197,262 -0.08(-1.12%)
Nov 16, 2011 7.405 7.569 7.332 7.351 197,596 -0.11(-1.47%)
Nov 15, 2011 7.383 7.496 7.310 7.460 169,150 +0.04(+0.49%)
Nov 14, 2011 7.519 7.547 7.396 7.424 379,356 -0.10(-1.27%)
Nov 11, 2011 7.396 7.551 7.396 7.519 210,084 +0.17(+2.36%)
Nov 10, 2011 7.405 7.428 7.228 7.346 359,593 +0.03(+0.44%)
Nov 09, 2011 7.364 7.442 7.273 7.314 277,478 -0.19(-2.49%)
Nov 08, 2011 7.301 7.729 7.301 7.501 527,877 +0.11(+1.48%)
Nov 07, 2011 7.342 7.405 7.118 7.392 85,211 +0.01(+0.19%)
Nov 04, 2011 7.405 7.465 7.337 7.378 153,250 -0.10(-1.34%)
Nov 03, 2011 7.296 7.496 7.173 7.478 204,216 +0.23(+3.21%)
Nov 02, 2011 7.045 7.301 7.018 7.246 331,784 +0.30(+4.26%)
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.