Indicators

SS&C Technologies (NQ: SSNC )

60.69 -0.04 (-0.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	7.515	7.519	7.091	7.437	283,271	-0.08(-1.03%)
May 27, 2010	7.460	7.519	7.342	7.515	256,908	+0.11(+1.48%)
May 26, 2010	7.159	7.424	7.155	7.405	228,824	+0.26(+3.70%)
May 25, 2010	7.136	7.223	6.975	7.141	154,325	-0.04(-0.51%)
May 24, 2010	6.840	7.259	6.836	7.177	192,362	+0.32(+4.65%)
May 21, 2010	6.950	7.118	6.790	6.858	159,649	-0.15(-2.18%)
May 20, 2010	7.383	7.465	6.995	7.011	248,916	-0.43(-5.82%)
May 19, 2010	7.519	7.588	7.428	7.444	126,564	-0.11(-1.48%)
May 18, 2010	7.519	7.635	7.510	7.556	216,053	+0.05(+0.67%)
May 17, 2010	7.588	7.642	7.396	7.506	226,118	-0.10(-1.32%)
May 14, 2010	7.533	7.715	7.519	7.606	340,827	-0.01(-0.12%)
May 13, 2010	7.419	7.656	7.360	7.615	544,155	+0.27(+3.66%)
May 12, 2010	7.036	7.487	7.036	7.346	423,857	+0.36(+5.15%)
May 11, 2010	6.717	7.027	6.585	6.986	1,243,121	+0.01(+0.13%)
May 10, 2010	6.977	7.537	6.918	6.977	613,885	-0.20(-2.79%)
May 07, 2010	7.278	7.451	6.940	7.177	268,996	-0.07(-0.94%)
May 06, 2010	7.383	7.455	7.155	7.246	280,561	-0.20(-2.63%)
May 05, 2010	7.428	7.620	7.337	7.442	258,340	-0.14(-1.86%)
May 04, 2010	7.569	7.674	7.490	7.583	619,773	-0.04(-0.54%)

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.