Skip to main content

SS&C Technologies (NQ: SSNC )

61.88 +0.55 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 15.11 15.11 14.92 14.99 9,163,815 -0.02(-0.15%)
Jun 26, 2013 15.11 15.22 14.83 15.02 0 -0.01(-0.06%)
Jun 25, 2013 14.89 15.03 14.71 15.02 0 +0.23(+1.57%)
Jun 24, 2013 14.71 15.02 14.36 14.79 0 -0.09(-0.61%)
Jun 21, 2013 14.78 14.88 14.27 14.88 955,858 +0.11(+0.77%)
Jun 20, 2013 14.88 14.93 14.62 14.77 0 -0.21(-1.40%)
Jun 19, 2013 15.03 15.16 14.90 14.98 0 -0.03(-0.18%)
Jun 18, 2013 14.81 15.06 14.68 15.01 0 +0.23(+1.54%)
Jun 17, 2013 14.70 14.80 14.53 14.78 0 +0.23(+1.57%)
Jun 14, 2013 14.61 14.63 14.42 14.55 0 -0.02(-0.12%)
Jun 13, 2013 14.48 14.67 14.27 14.57 537,333 +0.05(+0.38%)
Jun 12, 2013 14.54 14.67 14.30 14.51 330,309 -0.01(-0.06%)
Jun 11, 2013 14.30 14.60 14.15 14.52 634,607 +0.04(+0.25%)
Jun 10, 2013 14.49 14.68 14.42 14.49 0 +0.01(+0.09%)
Jun 07, 2013 14.56 14.62 14.30 14.47 0 +0.03(+0.19%)
Jun 06, 2013 14.27 14.46 13.98 14.45 570,661 +0.22(+1.54%)
Jun 05, 2013 14.26 14.42 14.16 14.23 0 -0.09(-0.64%)
Jun 04, 2013 14.49 14.56 14.10 14.32 0 -0.20(-1.35%)
Jun 03, 2013 14.42 14.56 14.08 14.51 557,093 +0.10(+0.70%)
May 31, 2013 14.35 14.58 14.35 14.41 359,753 -0.03(-0.22%)
May 30, 2013 14.51 14.54 14.29 14.45 342,800 +0.01(+0.09%)
May 29, 2013 14.51 14.51 14.32 14.43 262,058 -0.14(-0.94%)
May 28, 2013 14.62 14.63 14.45 14.57 331,751 +0.17(+1.17%)
May 24, 2013 14.43 14.52 14.30 14.40 0 -0.16(-1.10%)
May 23, 2013 14.28 14.58 14.19 14.56 0 +0.11(+0.76%)
May 22, 2013 14.53 14.65 14.34 14.45 0 -0.10(-0.66%)
May 21, 2013 14.62 14.70 14.49 14.55 0 -0.10(-0.65%)
May 20, 2013 14.53 14.74 14.53 14.64 0 +0.06(+0.41%)
May 17, 2013 14.62 14.63 14.49 14.58 0 +0.08(+0.53%)
May 16, 2013 14.38 14.70 14.38 14.51 1,395,599 -0.01(-0.09%)
May 15, 2013 14.43 14.52 14.38 14.52 0 +0.19(+1.34%)
May 13, 2013 14.31 14.40 14.17 14.33 0 +0.01(+0.06%)
May 10, 2013 14.17 14.35 13.97 14.32 0 +0.28(+1.98%)
May 09, 2013 14.51 14.54 13.96 14.04 0 -1.54(-9.91%)
May 08, 2013 15.13 15.69 15.07 15.59 0 +0.36(+2.39%)
May 07, 2013 15.29 15.41 14.97 15.22 0 -0.07(-0.48%)
May 06, 2013 15.10 15.31 14.96 15.29 0 -0.01(-0.06%)
May 03, 2013 15.15 15.37 14.96 15.30 0 +0.34(+2.28%)
May 02, 2013 14.14 15.16 14.14 14.96 0 +1.19(+8.67%)
May 01, 2013 13.90 14.06 13.77 13.77 0 -0.22(-1.56%)
Apr 30, 2013 13.53 14.00 13.52 13.99 0 +0.41(+2.99%)
Apr 29, 2013 13.46 13.74 13.46 13.58 431,922 +0.19(+1.39%)
Apr 26, 2013 13.50 13.51 13.35 13.39 177,228 -0.12(-0.88%)
Apr 25, 2013 13.59 13.71 13.48 13.51 331,174 -0.08(-0.57%)
Apr 24, 2013 13.46 13.74 13.44 13.59 570,279 +0.08(+0.57%)
Apr 23, 2013 13.14 13.54 13.07 13.51 404,622 +0.48(+3.71%)
Apr 22, 2013 12.89 13.02 12.77 13.03 441,976 +0.27(+2.11%)
Apr 19, 2013 12.96 12.96 12.55 12.76 1,028,667 -0.22(-1.69%)
Apr 18, 2013 13.19 13.27 12.91 12.98 400,481 -0.15(-1.15%)
Apr 17, 2013 13.33 13.47 12.93 13.13 494,725 -0.34(-2.50%)
Apr 16, 2013 13.33 13.51 13.30 13.47 654,314 +0.22(+1.65%)
Apr 15, 2013 13.35 13.45 13.24 13.25 652,046 -0.21(-1.52%)
Apr 12, 2013 13.21 13.46 13.21 13.45 322,210 +0.15(+1.16%)
Apr 11, 2013 13.23 13.36 13.11 13.30 110,063 +0.03(+0.24%)
Apr 10, 2013 12.96 13.35 12.96 13.27 293,815 +0.31(+2.43%)
Apr 09, 2013 13.16 13.16 12.94 12.95 429,014 -0.15(-1.11%)
Apr 08, 2013 13.04 13.11 12.87 13.10 198,667 +0.06(+0.45%)
Apr 05, 2013 12.89 13.05 12.82 13.04 290,710 -0.10(-0.73%)
Apr 04, 2013 12.99 13.16 12.87 13.13 208,789 +0.12(+0.95%)
Apr 03, 2013 13.27 13.27 12.81 13.01 613,653 -0.22(-1.69%)
Apr 02, 2013 13.51 13.51 13.19 13.23 483,443 -0.23(-1.73%)
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.