Skip to main content

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

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.