Indicators

SS&C Technologies (NQ: SSNC )

61.33 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	7.514	7.519	7.090	7.437	283,286	-0.08(-1.03%)
May 27, 2010	7.460	7.519	7.341	7.514	256,922	+0.11(+1.48%)
May 26, 2010	7.159	7.423	7.154	7.405	228,837	+0.26(+3.70%)
May 25, 2010	7.136	7.223	6.974	7.141	154,334	-0.04(-0.51%)
May 24, 2010	6.840	7.259	6.835	7.177	192,373	+0.32(+4.65%)
May 21, 2010	6.949	7.118	6.790	6.858	159,658	-0.15(-2.18%)
May 20, 2010	7.382	7.464	6.995	7.011	248,929	-0.43(-5.82%)
May 19, 2010	7.519	7.587	7.428	7.444	126,571	-0.11(-1.48%)
May 18, 2010	7.519	7.635	7.510	7.555	216,065	+0.05(+0.67%)
May 17, 2010	7.587	7.642	7.396	7.505	226,131	-0.10(-1.32%)
May 14, 2010	7.532	7.715	7.519	7.605	340,846	-0.01(-0.12%)
May 13, 2010	7.419	7.656	7.359	7.615	544,185	+0.27(+3.66%)
May 12, 2010	7.036	7.487	7.036	7.346	423,881	+0.36(+5.15%)
May 11, 2010	6.717	7.027	6.585	6.986	1,243,190	+0.01(+0.13%)
May 10, 2010	6.977	7.537	6.917	6.977	613,920	-0.20(-2.79%)
May 07, 2010	7.277	7.450	6.940	7.177	269,011	-0.07(-0.94%)
May 06, 2010	7.382	7.455	7.154	7.245	280,576	-0.20(-2.63%)
May 05, 2010	7.428	7.619	7.337	7.441	258,355	-0.14(-1.86%)
May 04, 2010	7.569	7.674	7.489	7.583	619,807	-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.