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

SS&C Technologies (NQ: SSNC )

75.53 -0.93 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 29, 2012 9.500 9.656 9.468 9.510 626,514 +0.02(+0.24%)
Feb 28, 2012 9.445 9.514 9.363 9.487 733,947 +0.06(+0.63%)
Feb 27, 2012 9.000 9.464 8.931 9.427 1,794,246 +0.39(+4.37%)
Feb 24, 2012 8.839 9.060 8.775 9.032 899,763 +0.10(+1.13%)
Feb 23, 2012 8.853 8.973 8.775 8.931 486,739 +0.12(+1.35%)
Feb 22, 2012 8.950 8.950 8.516 8.812 858,056 +0.10(+1.11%)
Feb 21, 2012 8.601 8.734 8.592 8.716 381,844 +0.12(+1.44%)
Feb 17, 2012 8.702 8.702 8.537 8.592 948,853 -0.06(-0.69%)
Feb 16, 2012 8.555 8.697 8.514 8.651 647,899 +0.11(+1.34%)
Feb 15, 2012 8.688 8.693 8.454 8.537 484,029 -0.10(-1.17%)
Feb 14, 2012 8.619 8.674 8.564 8.638 278,256 -0.02(-0.21%)
Feb 13, 2012 8.771 8.826 8.615 8.656 335,086 -0.09(-1.00%)
Feb 10, 2012 8.697 8.789 8.660 8.743 163,504 -0.03(-0.37%)
Feb 09, 2012 8.766 8.823 8.683 8.775 76,301 +0.01(+0.10%)
Feb 08, 2012 8.720 8.803 8.550 8.766 258,139 +0.04(+0.42%)
Feb 07, 2012 8.743 8.757 8.688 8.729 143,689 -0.01(-0.16%)
Feb 06, 2012 8.674 8.752 8.674 8.743 249,125 +0.02(+0.26%)
Feb 03, 2012 8.872 8.872 8.697 8.720 492,609 +0.00(+0.00%)
Feb 02, 2012 8.720 8.759 8.633 8.720 333,305 -0.00(-0.05%)
Feb 01, 2012 8.670 8.794 8.670 8.725 411,786 +0.11(+1.28%)
Jan 31, 2012 8.716 8.736 8.546 8.615 186,578 -0.03(-0.37%)
Jan 30, 2012 8.734 8.743 8.582 8.647 104,258 -0.13(-1.52%)
Jan 27, 2012 8.638 8.803 8.638 8.780 184,408 +0.12(+1.38%)
Jan 26, 2012 8.720 8.743 8.633 8.660 152,505 -0.06(-0.74%)
Jan 25, 2012 8.720 8.807 8.628 8.725 250,920 +0.00(+0.05%)
Jan 24, 2012 8.665 8.720 8.559 8.720 306,810 +0.03(+0.37%)
Jan 23, 2012 8.716 8.743 8.626 8.688 129,581 -0.03(-0.37%)
Jan 20, 2012 8.693 8.794 8.660 8.720 285,242 +0.00(+0.00%)
Jan 19, 2012 8.743 8.752 8.679 8.720 153,751 +0.02(+0.21%)
Jan 18, 2012 8.596 8.761 8.527 8.702 347,052 +0.12(+1.39%)
Jan 17, 2012 8.569 8.605 8.487 8.582 212,631 +0.10(+1.14%)
Jan 13, 2012 8.550 8.615 8.394 8.486 93,710 -0.13(-1.49%)
Jan 12, 2012 8.559 8.748 8.459 8.615 297,786 +0.06(+0.70%)
Jan 11, 2012 8.504 8.577 8.413 8.555 169,367 +0.07(+0.87%)
Jan 10, 2012 8.367 8.491 8.351 8.481 258,851 +0.22(+2.61%)
Jan 09, 2012 8.316 8.321 8.247 8.266 161,240 +0.00(+0.06%)
Jan 06, 2012 8.275 8.344 8.188 8.261 510,650 -0.00(-0.06%)
Jan 05, 2012 8.201 8.408 8.169 8.266 174,950 +0.05(+0.61%)
Jan 04, 2012 8.270 8.316 8.183 8.215 392,037 -0.07(-0.89%)
Dec 30, 2011 8.371 8.387 8.275 8.289 152,799 -0.06(-0.77%)
Dec 29, 2011 8.298 8.367 8.260 8.353 112,455 +0.09(+1.11%)
Dec 28, 2011 8.335 8.335 8.188 8.261 152,248 -0.09(-1.10%)
Dec 27, 2011 8.380 8.454 8.325 8.353 132,433 -0.03(-0.38%)
Dec 23, 2011 8.463 8.463 8.312 8.385 98,081 +0.11(+1.39%)
Dec 21, 2011 8.399 8.399 8.128 8.270 367,472 -0.14(-1.64%)
Dec 20, 2011 8.188 8.417 8.041 8.408 542,571 +0.35(+4.33%)
Dec 19, 2011 8.165 8.234 8.018 8.059 487,330 -0.07(-0.90%)
Dec 16, 2011 7.738 8.151 7.683 8.133 1,998,358 +0.39(+5.04%)
Dec 15, 2011 7.619 7.830 7.582 7.743 495,001 +0.17(+2.30%)
Dec 14, 2011 7.508 7.605 7.458 7.568 564,117 -0.01(-0.18%)
Dec 13, 2011 7.522 7.605 7.458 7.582 665,152 +0.11(+1.47%)
Dec 12, 2011 7.472 7.486 7.398 7.472 219,501 -0.09(-1.21%)
Dec 09, 2011 7.366 7.573 7.366 7.564 299,592 +0.20(+2.68%)
Dec 08, 2011 7.398 7.444 7.311 7.366 334,123 -0.09(-1.23%)
Dec 07, 2011 7.444 7.490 7.307 7.458 242,270 -0.01(-0.18%)
Dec 06, 2011 7.403 7.527 7.339 7.472 211,847 +0.07(+0.99%)
Dec 05, 2011 7.371 7.449 7.274 7.398 297,528 +0.12(+1.64%)
Dec 02, 2011 7.398 7.398 7.247 7.279 92,425 -0.02(-0.31%)
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.