Skip to main content

SS&C Technologies (NQ: SSNC )

61.88 +0.55 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 8.653 8.674 8.485 8.553 187,916 -0.03(-0.37%)
Jan 30, 2012 8.672 8.681 8.521 8.585 105,006 -0.13(-1.52%)
Jan 27, 2012 8.576 8.740 8.576 8.717 185,730 +0.12(+1.38%)
Jan 26, 2012 8.658 8.681 8.571 8.599 153,599 -0.06(-0.74%)
Jan 25, 2012 8.658 8.745 8.567 8.663 252,719 +0.00(+0.05%)
Jan 24, 2012 8.603 8.658 8.499 8.658 309,010 +0.03(+0.37%)
Jan 23, 2012 8.653 8.681 8.565 8.626 130,510 -0.03(-0.37%)
Jan 20, 2012 8.631 8.731 8.599 8.658 287,287 +0.00(+0.00%)
Jan 19, 2012 8.681 8.690 8.617 8.658 154,854 +0.02(+0.21%)
Jan 18, 2012 8.535 8.699 8.467 8.640 349,540 +0.12(+1.39%)
Jan 17, 2012 8.508 8.544 8.427 8.521 214,156 +0.10(+1.14%)
Jan 13, 2012 8.489 8.553 8.335 8.426 94,382 -0.13(-1.49%)
Jan 12, 2012 8.499 8.685 8.398 8.553 299,921 +0.06(+0.70%)
Jan 11, 2012 8.444 8.516 8.353 8.494 170,582 +0.07(+0.87%)
Jan 10, 2012 8.307 8.430 8.291 8.421 260,707 +0.21(+2.61%)
Jan 09, 2012 8.257 8.262 8.189 8.207 162,396 +0.00(+0.06%)
Jan 06, 2012 8.216 8.284 8.129 8.202 514,312 -0.00(-0.06%)
Jan 05, 2012 8.143 8.348 8.111 8.207 176,204 +0.05(+0.61%)
Jan 04, 2012 8.211 8.257 8.125 8.157 394,848 -0.07(-0.89%)
Dec 30, 2011 8.312 8.328 8.216 8.230 153,895 -0.06(-0.77%)
Dec 29, 2011 8.239 8.307 8.201 8.293 113,262 +0.09(+1.11%)
Dec 28, 2011 8.275 8.275 8.129 8.202 153,340 -0.09(-1.10%)
Dec 27, 2011 8.321 8.394 8.266 8.293 133,383 -0.03(-0.38%)
Dec 23, 2011 8.403 8.403 8.252 8.325 98,785 +0.11(+1.39%)
Dec 21, 2011 8.339 8.339 8.070 8.211 370,107 -0.14(-1.64%)
Dec 20, 2011 8.129 8.357 7.984 8.348 546,461 +0.35(+4.33%)
Dec 19, 2011 8.107 8.175 7.961 8.002 490,824 -0.07(-0.90%)
Dec 16, 2011 7.683 8.093 7.628 8.075 2,012,687 +0.39(+5.04%)
Dec 15, 2011 7.564 7.774 7.528 7.687 498,551 +0.17(+2.30%)
Dec 14, 2011 7.455 7.551 7.405 7.514 568,162 -0.01(-0.18%)
Dec 13, 2011 7.469 7.551 7.405 7.528 669,921 +0.11(+1.47%)
Dec 12, 2011 7.419 7.432 7.346 7.419 221,075 -0.09(-1.21%)
Dec 09, 2011 7.314 7.519 7.314 7.510 301,740 +0.20(+2.68%)
Dec 08, 2011 7.346 7.391 7.259 7.314 336,518 -0.09(-1.23%)
Dec 07, 2011 7.391 7.437 7.255 7.405 244,007 -0.01(-0.18%)
Dec 06, 2011 7.350 7.473 7.286 7.419 213,366 +0.07(+0.99%)
Dec 05, 2011 7.318 7.396 7.223 7.346 299,662 +0.12(+1.64%)
Dec 02, 2011 7.346 7.346 7.195 7.227 93,088 -0.02(-0.31%)
Dec 01, 2011 7.268 7.341 7.241 7.250 173,476 -0.06(-0.87%)
Nov 30, 2011 7.245 7.337 7.177 7.314 469,750 +0.32(+4.56%)
Nov 29, 2011 6.963 7.054 6.877 6.995 218,347 +0.04(+0.59%)
Nov 28, 2011 6.995 7.063 6.831 6.954 326,338 +0.15(+2.21%)
Nov 25, 2011 6.881 6.963 6.781 6.803 120,181 -0.12(-1.71%)
Nov 23, 2011 7.122 7.122 6.904 6.922 175,820 -0.25(-3.49%)
Nov 22, 2011 7.250 7.346 7.173 7.173 200,260 -0.09(-1.25%)
Nov 21, 2011 7.223 7.296 7.195 7.264 211,099 -0.08(-1.06%)
Nov 18, 2011 7.259 7.350 7.204 7.341 218,488 +0.07(+1.00%)
Nov 17, 2011 7.350 7.400 7.218 7.268 197,273 -0.08(-1.12%)
Nov 16, 2011 7.405 7.569 7.332 7.350 197,607 -0.11(-1.47%)
Nov 15, 2011 7.382 7.496 7.309 7.460 169,160 +0.04(+0.49%)
Nov 14, 2011 7.519 7.546 7.396 7.423 379,377 -0.10(-1.27%)
Nov 11, 2011 7.396 7.551 7.396 7.519 210,096 +0.17(+2.36%)
Nov 10, 2011 7.405 7.428 7.227 7.346 359,613 +0.03(+0.44%)
Nov 09, 2011 7.364 7.441 7.273 7.314 277,493 -0.19(-2.49%)
Nov 08, 2011 7.300 7.728 7.300 7.501 527,906 +0.11(+1.48%)
Nov 07, 2011 7.341 7.405 7.118 7.391 85,216 +0.01(+0.19%)
Nov 04, 2011 7.405 7.464 7.337 7.378 153,258 -0.10(-1.34%)
Nov 03, 2011 7.296 7.496 7.173 7.478 204,228 +0.23(+3.21%)
Nov 02, 2011 7.045 7.300 7.018 7.245 331,802 +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.