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 (%)
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%)
Nov 01, 2011 6.908 7.022 6.872 6.949 332,336 -0.28(-3.85%)
Oct 31, 2011 7.432 7.432 7.204 7.227 260,536 -0.31(-4.05%)
Oct 28, 2011 7.473 7.596 7.314 7.532 340,453 +0.05(+0.61%)
Oct 27, 2011 7.291 7.911 7.273 7.487 448,211 +0.41(+5.80%)
Oct 26, 2011 6.981 7.127 6.863 7.077 273,920 +0.16(+2.37%)
Oct 25, 2011 7.072 7.072 6.876 6.913 253,922 -0.18(-2.57%)
Oct 24, 2011 6.863 7.382 6.863 7.095 337,321 +0.26(+3.80%)
Oct 21, 2011 6.876 6.945 6.740 6.835 362,738 +0.09(+1.28%)
Oct 20, 2011 6.758 6.822 6.598 6.749 176,050 -0.02(-0.27%)
Oct 19, 2011 6.831 6.940 6.749 6.767 261,157 -0.14(-1.98%)
Oct 18, 2011 6.767 6.986 6.762 6.904 356,747 +0.15(+2.30%)
Oct 17, 2011 6.863 7.697 6.699 6.749 221,244 -0.14(-1.99%)
Oct 14, 2011 6.835 6.931 6.753 6.885 679,772 +0.10(+1.55%)
Oct 13, 2011 6.749 6.817 6.694 6.781 183,428 -0.01(-0.13%)
Oct 12, 2011 6.699 6.808 6.644 6.790 317,621 +0.17(+2.55%)
Oct 11, 2011 6.630 6.708 6.562 6.621 262,645 -0.05(-0.68%)
Oct 10, 2011 6.594 6.689 6.525 6.667 218,983 +0.18(+2.81%)
Oct 07, 2011 6.685 6.689 6.457 6.484 411,370 -0.22(-3.26%)
Oct 06, 2011 6.708 6.740 6.626 6.703 203,220 +0.03(+0.48%)
Oct 05, 2011 6.484 6.721 6.384 6.671 310,702 +0.20(+3.03%)
Oct 04, 2011 6.052 6.484 6.052 6.475 634,576 +0.33(+5.42%)
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.