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 (%)
May 28, 2010 7.568 7.572 7.141 7.490 281,285 -0.08(-1.03%)
May 27, 2010 7.513 7.572 7.393 7.568 255,107 +0.11(+1.48%)
May 26, 2010 7.210 7.476 7.205 7.458 227,220 +0.27(+3.70%)
May 25, 2010 7.187 7.274 7.024 7.191 153,244 -0.04(-0.51%)
May 24, 2010 6.889 7.311 6.884 7.228 191,014 +0.32(+4.65%)
May 21, 2010 6.999 7.168 6.838 6.907 158,530 -0.15(-2.18%)
May 20, 2010 7.435 7.517 7.045 7.061 247,171 -0.44(-5.82%)
May 19, 2010 7.572 7.641 7.481 7.497 125,677 -0.11(-1.48%)
May 18, 2010 7.572 7.689 7.563 7.609 214,539 +0.05(+0.67%)
May 17, 2010 7.641 7.696 7.448 7.559 224,534 -0.10(-1.32%)
May 14, 2010 7.586 7.770 7.572 7.660 338,438 -0.01(-0.12%)
May 13, 2010 7.471 7.710 7.412 7.669 540,341 +0.27(+3.66%)
May 12, 2010 7.086 7.540 7.086 7.398 420,887 +0.36(+5.15%)
May 11, 2010 6.765 7.077 6.632 7.035 1,234,408 +0.01(+0.13%)
May 10, 2010 7.026 7.591 6.967 7.026 609,583 -0.20(-2.79%)
May 07, 2010 7.329 7.503 6.989 7.228 267,111 -0.07(-0.94%)
May 06, 2010 7.435 7.508 7.205 7.297 278,594 -0.20(-2.63%)
May 05, 2010 7.481 7.673 7.389 7.494 256,530 -0.14(-1.86%)
May 04, 2010 7.623 7.728 7.542 7.637 615,429 -0.04(-0.54%)
May 03, 2010 7.664 7.802 7.446 7.678 236,283 -0.02(-0.30%)
Apr 30, 2010 7.719 7.779 7.614 7.701 357,881 -0.01(-0.12%)
Apr 29, 2010 7.618 7.779 7.494 7.710 644,721 +0.13(+1.69%)
Apr 28, 2010 7.549 7.641 7.334 7.581 215,676 -0.01(-0.18%)
Apr 27, 2010 7.302 7.632 7.302 7.595 252,821 +0.05(+0.61%)
Apr 26, 2010 7.471 7.623 7.343 7.549 317,291 +0.16(+2.17%)
Apr 23, 2010 7.329 7.520 7.302 7.389 330,117 +0.04(+0.56%)
Apr 22, 2010 7.508 7.581 7.249 7.347 394,222 -0.16(-2.08%)
Apr 21, 2010 7.586 7.632 7.503 7.503 258,770 -0.06(-0.79%)
Apr 20, 2010 7.572 7.766 7.494 7.563 256,022 -0.03(-0.36%)
Apr 19, 2010 7.802 7.802 7.526 7.591 186,539 -0.21(-2.71%)
Apr 16, 2010 7.494 7.889 7.375 7.802 439,541 +0.20(+2.66%)
Apr 15, 2010 7.549 7.637 7.458 7.600 412,349 +0.05(+0.67%)
Apr 14, 2010 7.515 7.637 7.439 7.549 268,251 +0.01(+0.18%)
Apr 13, 2010 7.481 7.572 7.343 7.536 916,603 -0.04(-0.55%)
Apr 12, 2010 7.425 7.604 7.281 7.577 542,487 +0.23(+3.19%)
Apr 09, 2010 7.164 7.476 7.067 7.343 885,493 +0.13(+1.78%)
Apr 08, 2010 6.944 7.228 6.930 7.214 697,492 +0.28(+4.11%)
Apr 07, 2010 7.003 7.008 6.930 6.930 664,450 -0.09(-1.24%)
Apr 06, 2010 6.898 7.017 6.898 7.017 426,689 +0.11(+1.59%)
Apr 05, 2010 7.017 7.017 6.792 6.907 1,455,742 -0.03(-0.46%)
Apr 01, 2010 6.999 6.939 6.939 6.939 3,085,886 +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.