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 (%)
Apr 30, 2010 7.720 7.779 7.614 7.701 357,861 -0.01(-0.12%)
Apr 29, 2010 7.619 7.779 7.495 7.710 644,685 +0.13(+1.69%)
Apr 28, 2010 7.550 7.642 7.334 7.582 215,664 -0.01(-0.18%)
Apr 27, 2010 7.302 7.632 7.302 7.596 252,807 +0.05(+0.61%)
Apr 26, 2010 7.472 7.623 7.343 7.550 317,273 +0.16(+2.17%)
Apr 23, 2010 7.329 7.520 7.302 7.389 330,098 +0.04(+0.56%)
Apr 22, 2010 7.508 7.582 7.249 7.348 394,200 -0.16(-2.08%)
Apr 21, 2010 7.587 7.632 7.504 7.504 258,755 -0.06(-0.79%)
Apr 20, 2010 7.573 7.766 7.495 7.564 256,008 -0.03(-0.36%)
Apr 19, 2010 7.802 7.802 7.527 7.591 186,528 -0.21(-2.71%)
Apr 16, 2010 7.495 7.889 7.375 7.802 439,517 +0.20(+2.66%)
Apr 15, 2010 7.550 7.637 7.458 7.600 412,326 +0.05(+0.67%)
Apr 14, 2010 7.515 7.637 7.440 7.550 268,236 +0.01(+0.18%)
Apr 13, 2010 7.481 7.573 7.343 7.536 916,552 -0.04(-0.55%)
Apr 12, 2010 7.426 7.605 7.281 7.577 542,457 +0.23(+3.19%)
Apr 09, 2010 7.164 7.476 7.068 7.343 885,444 +0.13(+1.78%)
Apr 08, 2010 6.944 7.229 6.930 7.215 697,453 +0.28(+4.11%)
Apr 07, 2010 7.004 7.008 6.930 6.930 664,413 -0.09(-1.24%)
Apr 06, 2010 6.898 7.017 6.898 7.017 426,666 +0.11(+1.59%)
Apr 05, 2010 7.017 7.017 6.793 6.907 1,455,660 -0.03(-0.46%)
Apr 01, 2010 6.999 6.939 6.939 6.939 3,085,714 +0.02(+0.27%)
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.