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

SS&C Technologies (NQ: SSNC )

61.63 -0.42 (-0.68%)
Streaming Delayed Price Updated: 11:51 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 (%)
Dec 31, 2010 9.420 10.00 9.333 9.347 143,974 -0.07(-0.73%)
Dec 30, 2010 9.504 9.504 9.297 9.415 30,420 +0.06(+0.63%)
Dec 29, 2010 9.524 9.524 9.344 9.356 66,138 -0.15(-1.58%)
Dec 28, 2010 9.579 9.657 9.342 9.506 140,639 -0.04(-0.38%)
Dec 27, 2010 9.319 9.565 9.132 9.543 51,453 +0.25(+2.65%)
Dec 23, 2010 9.406 9.406 9.274 9.297 94,169 -0.10(-1.07%)
Dec 22, 2010 9.331 9.565 9.283 9.397 144,422 -0.02(-0.19%)
Dec 21, 2010 9.287 9.442 9.160 9.415 61,168 +0.18(+1.97%)
Dec 20, 2010 9.082 9.292 9.005 9.233 401,233 +0.22(+2.48%)
Dec 17, 2010 9.119 9.233 8.649 9.009 201,699 -0.09(-1.00%)
Dec 16, 2010 9.019 9.142 8.955 9.101 146,210 +0.12(+1.37%)
Dec 15, 2010 8.955 9.110 8.836 8.978 160,349 +0.03(+0.31%)
Dec 14, 2010 9.032 9.032 8.636 8.950 129,573 -0.10(-1.11%)
Dec 13, 2010 9.265 9.265 8.895 9.050 164,726 -0.21(-2.31%)
Dec 10, 2010 9.306 9.360 9.060 9.265 155,141 -0.05(-0.59%)
Dec 09, 2010 9.570 9.570 9.255 9.319 100,168 -0.23(-2.39%)
Dec 08, 2010 9.255 9.561 9.187 9.547 204,295 +0.31(+3.38%)
Dec 07, 2010 8.914 9.274 8.914 9.235 207,525 +0.39(+4.35%)
Dec 06, 2010 8.818 8.937 8.741 8.850 171,156 +0.01(+0.10%)
Dec 03, 2010 9.278 9.278 8.832 8.841 224,093 -0.36(-3.87%)
Dec 02, 2010 9.388 9.388 9.173 9.196 257,199 -0.19(-2.04%)
Dec 01, 2010 8.895 9.634 8.895 9.388 238,422 +0.54(+6.13%)
Nov 30, 2010 8.909 9.214 8.718 8.845 1,279,003 -0.16(-1.77%)
Nov 29, 2010 8.973 9.014 8.709 9.005 210,749 -0.04(-0.45%)
Nov 26, 2010 8.804 9.055 8.793 9.046 86,308 +0.32(+3.71%)
Nov 24, 2010 8.554 8.722 8.722 8.722 164,163 +0.20(+2.35%)
Nov 23, 2010 8.431 8.554 8.207 8.522 194,794 -0.03(-0.37%)
Nov 22, 2010 8.267 8.554 8.134 8.554 132,079 +0.28(+3.36%)
Nov 19, 2010 8.312 8.412 8.134 8.276 201,116 -0.04(-0.49%)
Nov 18, 2010 8.335 8.335 8.244 8.317 192,402 +0.05(+0.61%)
Nov 17, 2010 8.385 8.431 8.203 8.267 129,197 -0.13(-1.57%)
Nov 16, 2010 8.235 8.422 8.139 8.399 209,349 +0.12(+1.49%)
Nov 15, 2010 8.321 8.403 8.276 8.276 151,440 -0.08(-0.93%)
Nov 12, 2010 8.294 8.431 8.230 8.353 212,772 -0.05(-0.60%)
Nov 11, 2010 8.280 8.431 8.165 8.403 355,013 +0.32(+3.95%)
Nov 10, 2010 8.226 8.278 7.975 8.084 315,587 -0.12(-1.50%)
Nov 09, 2010 8.089 8.226 8.052 8.207 278,950 +0.12(+1.46%)
Nov 08, 2010 7.975 8.166 7.975 8.089 132,338 +0.10(+1.25%)
Nov 05, 2010 7.925 8.011 7.854 7.989 296,084 +0.03(+0.40%)
Nov 04, 2010 7.856 8.066 7.774 7.957 756,219 +0.16(+2.11%)
Nov 03, 2010 7.820 7.838 7.679 7.793 545,895 -0.03(-0.35%)
Nov 02, 2010 7.884 7.884 7.724 7.820 928,238 -0.06(-0.81%)
Nov 01, 2010 7.884 7.975 7.829 7.884 225,388 +0.00(+0.00%)
Oct 29, 2010 7.929 7.993 7.815 7.884 518,362 -0.06(-0.75%)
Oct 28, 2010 7.970 8.098 7.852 7.943 311,909 +0.02(+0.23%)
Oct 27, 2010 7.884 7.929 7.779 7.925 183,429 +0.06(+0.75%)
Oct 25, 2010 7.692 7.888 7.670 7.866 459,165 +0.21(+2.74%)
Oct 22, 2010 7.656 7.715 7.588 7.656 38,906 +0.00(+0.06%)
Oct 21, 2010 7.715 7.715 7.631 7.651 134,837 -0.03(-0.36%)
Oct 20, 2010 7.615 7.729 7.551 7.679 52,092 +0.09(+1.20%)
Oct 19, 2010 7.642 7.706 7.524 7.588 85,916 -0.15(-2.00%)
Oct 18, 2010 7.770 7.779 7.692 7.743 104,300 -0.02(-0.23%)
Oct 15, 2010 7.747 7.770 7.729 7.761 392,414 +0.03(+0.41%)
Oct 14, 2010 7.620 7.747 7.594 7.729 174,465 +0.08(+1.01%)
Oct 13, 2010 7.706 7.747 7.610 7.651 109,887 -0.05(-0.65%)
Oct 12, 2010 7.670 7.733 7.633 7.702 103,106 -0.01(-0.12%)
Oct 11, 2010 7.451 7.747 7.451 7.711 80,384 -0.01(-0.18%)
Oct 08, 2010 7.565 7.747 7.565 7.724 115,096 +0.01(+0.18%)
Oct 07, 2010 7.688 7.747 7.574 7.711 83,239 +0.09(+1.14%)
Oct 06, 2010 7.569 7.633 7.547 7.624 123,830 +0.04(+0.48%)
Oct 05, 2010 7.583 7.642 7.437 7.588 229,937 +0.06(+0.85%)
Oct 04, 2010 7.615 7.724 7.492 7.524 87,103 -0.09(-1.20%)
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.