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

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
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 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.