Skip to main content

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

Historical Prices

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.