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

SS&C Technologies (NQ: SSNC )

73.92 -0.56 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Feb 28, 2011 9.165 9.169 8.949 8.990 253,954 -0.17(-1.80%)
Feb 25, 2011 9.087 9.238 9.041 9.156 189,981 +0.05(+0.55%)
Feb 24, 2011 8.954 9.183 8.954 9.105 244,016 +0.11(+1.22%)
Feb 23, 2011 9.055 9.179 8.619 8.995 551,593 -0.31(-3.35%)
Feb 22, 2011 9.206 9.376 9.087 9.307 538,829 +0.01(+0.10%)
Feb 18, 2011 9.660 9.894 9.156 9.298 949,399 +0.05(+0.55%)
Feb 17, 2011 9.087 9.280 8.779 9.247 372,478 +0.19(+2.13%)
Feb 16, 2011 9.045 9.169 8.995 9.055 200,883 -0.01(-0.15%)
Feb 15, 2011 8.816 9.146 8.788 9.068 359,792 +0.25(+2.86%)
Feb 14, 2011 8.857 8.876 8.710 8.816 283,721 +0.13(+1.53%)
Feb 11, 2011 8.559 8.830 8.522 8.683 448,126 +0.06(+0.75%)
Feb 10, 2011 8.596 8.715 8.513 8.619 491,907 -0.03(-0.32%)
Feb 09, 2011 8.651 8.743 8.587 8.646 293,451 -0.03(-0.35%)
Feb 08, 2011 8.605 8.761 8.596 8.677 418,675 +0.07(+0.84%)
Feb 07, 2011 8.747 8.834 8.591 8.605 911,953 -0.12(-1.37%)
Feb 04, 2011 8.449 8.798 8.380 8.724 10,181,027 +0.65(+8.01%)
Feb 03, 2011 8.412 8.495 8.027 8.077 794,453 -0.34(-3.98%)
Feb 02, 2011 8.339 8.444 8.334 8.412 65,095 +0.02(+0.22%)
Feb 01, 2011 8.311 8.559 8.274 8.394 89,680 +0.10(+1.22%)
Jan 31, 2011 8.403 8.697 8.242 8.293 147,648 -0.08(-0.99%)
Jan 28, 2011 8.720 8.770 8.375 8.375 237,584 -0.33(-3.80%)
Jan 27, 2011 8.747 8.766 8.651 8.706 107,844 -0.04(-0.47%)
Jan 26, 2011 8.697 8.782 8.646 8.747 101,235 +0.11(+1.33%)
Jan 25, 2011 8.582 8.720 8.509 8.632 132,685 -0.02(-0.27%)
Jan 24, 2011 8.568 8.706 8.504 8.655 78,380 +0.07(+0.86%)
Jan 21, 2011 8.701 8.779 8.582 8.582 75,288 -0.11(-1.21%)
Jan 20, 2011 8.660 8.866 8.614 8.688 160,110 -0.03(-0.37%)
Jan 19, 2011 8.651 8.848 8.651 8.720 331,413 +0.06(+0.69%)
Jan 18, 2011 8.669 8.733 8.421 8.660 165,640 -0.06(-0.68%)
Jan 14, 2011 8.949 8.972 8.614 8.720 126,032 -0.24(-2.66%)
Jan 13, 2011 8.981 9.151 8.834 8.958 161,219 -0.28(-3.03%)
Jan 12, 2011 9.257 9.335 9.179 9.238 91,798 +0.04(+0.45%)
Jan 11, 2011 9.362 9.569 9.128 9.197 143,863 -0.15(-1.57%)
Jan 10, 2011 9.032 9.353 8.990 9.344 103,366 +0.29(+3.19%)
Jan 07, 2011 9.096 9.096 8.917 9.055 150,332 -0.00(-0.05%)
Jan 06, 2011 9.055 9.114 8.954 9.059 160,772 -0.01(-0.10%)
Jan 05, 2011 9.055 9.165 8.917 9.068 147,822 +0.04(+0.41%)
Jan 04, 2011 9.192 9.238 8.775 9.032 110,603 -0.16(-1.70%)
Jan 03, 2011 9.472 9.637 9.059 9.188 271,273 -0.22(-2.39%)
Dec 31, 2010 9.486 10.07 9.399 9.413 142,965 -0.07(-0.73%)
Dec 30, 2010 9.571 9.571 9.362 9.481 30,207 +0.06(+0.63%)
Dec 29, 2010 9.592 9.592 9.410 9.422 65,674 -0.15(-1.58%)
Dec 28, 2010 9.647 9.725 9.408 9.573 139,653 -0.04(-0.38%)
Dec 27, 2010 9.385 9.633 9.197 9.610 51,092 +0.25(+2.65%)
Dec 23, 2010 9.472 9.472 9.339 9.362 93,509 -0.10(-1.07%)
Dec 22, 2010 9.397 9.633 9.348 9.463 143,410 -0.02(-0.19%)
Dec 21, 2010 9.353 9.509 9.224 9.481 60,739 +0.18(+1.97%)
Dec 20, 2010 9.146 9.358 9.068 9.298 398,421 +0.22(+2.48%)
Dec 17, 2010 9.183 9.298 8.710 9.073 200,286 -0.09(-1.00%)
Dec 16, 2010 9.082 9.206 9.018 9.165 145,186 +0.12(+1.37%)
Dec 15, 2010 9.018 9.174 8.899 9.041 159,225 +0.03(+0.31%)
Dec 14, 2010 9.096 9.096 8.697 9.013 128,665 -0.10(-1.11%)
Dec 13, 2010 9.330 9.330 8.958 9.114 163,572 -0.22(-2.31%)
Dec 10, 2010 9.371 9.426 9.123 9.330 154,054 -0.06(-0.59%)
Dec 09, 2010 9.637 9.637 9.321 9.385 99,466 -0.23(-2.39%)
Dec 08, 2010 9.321 9.628 9.252 9.615 202,863 +0.31(+3.38%)
Dec 07, 2010 8.977 9.339 8.977 9.300 206,071 +0.39(+4.35%)
Dec 06, 2010 8.880 9.000 8.802 8.912 169,956 +0.01(+0.10%)
Dec 03, 2010 9.344 9.344 8.894 8.903 222,522 -0.36(-3.87%)
Dec 02, 2010 9.454 9.454 9.238 9.261 255,397 -0.19(-2.04%)
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.