Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SS&C Technologies (NQ: SSNC )

61.59 -0.46 (-0.75%)
Streaming Delayed Price Updated: 12:28 PM EDT, Jun 3, 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 (%)
Jul 30, 2010 7.565 7.815 7.519 7.793 186,962 +0.19(+2.46%)
Jul 29, 2010 7.720 7.720 7.519 7.606 53,121 -0.02(-0.30%)
Jul 28, 2010 7.724 7.765 7.592 7.629 145,256 -0.12(-1.53%)
Jul 27, 2010 7.779 7.847 7.683 7.747 275,119 +0.03(+0.41%)
Jul 26, 2010 7.706 7.929 7.620 7.715 259,014 +0.07(+0.89%)
Jul 23, 2010 7.474 7.674 7.437 7.647 140,380 +0.13(+1.70%)
Jul 22, 2010 7.433 7.615 7.424 7.519 356,692 +0.20(+2.74%)
Jul 21, 2010 7.615 7.738 7.314 7.319 104,983 -0.23(-3.08%)
Jul 20, 2010 7.433 7.661 7.392 7.551 195,303 +0.04(+0.55%)
Jul 19, 2010 7.351 7.624 7.337 7.510 171,584 +0.11(+1.48%)
Jul 16, 2010 7.633 7.656 7.332 7.401 242,392 -0.31(-4.08%)
Jul 15, 2010 7.756 7.756 7.647 7.715 153,531 -0.05(-0.70%)
Jul 14, 2010 7.993 8.016 7.642 7.770 143,722 -0.26(-3.29%)
Jul 13, 2010 8.321 8.321 8.030 8.034 919,065 -0.22(-2.65%)
Jul 12, 2010 8.289 8.367 8.239 8.253 266,330 -0.04(-0.49%)
Jul 09, 2010 8.066 8.330 7.937 8.294 365,661 +0.20(+2.48%)
Jul 08, 2010 7.856 8.121 7.597 8.093 414,235 +0.27(+3.50%)
Jul 07, 2010 7.560 7.856 7.517 7.820 657,918 +0.27(+3.56%)
Jul 06, 2010 7.569 7.633 7.392 7.551 210,861 +0.05(+0.61%)
Jul 02, 2010 7.332 7.574 7.164 7.506 280,321 +0.23(+3.13%)
Jul 01, 2010 7.342 7.424 7.259 7.278 265,323 -0.03(-0.37%)
Jun 30, 2010 7.465 7.706 7.291 7.305 220,406 -0.20(-2.61%)
Jun 29, 2010 7.633 7.884 7.383 7.501 427,849 -0.05(-0.60%)
Jun 25, 2010 7.373 7.597 7.246 7.547 3,931,369 +0.19(+2.54%)
Jun 24, 2010 7.332 7.679 7.200 7.360 448,279 +0.03(+0.37%)
Jun 23, 2010 7.392 7.515 7.000 7.332 583,403 -0.10(-1.29%)
Jun 22, 2010 7.569 7.875 7.332 7.428 187,737 -0.16(-2.16%)
Jun 21, 2010 7.806 8.021 7.588 7.592 210,124 -0.15(-1.94%)
Jun 18, 2010 8.052 8.066 7.524 7.743 365,592 -0.26(-3.19%)
Jun 17, 2010 8.340 8.390 7.897 7.998 238,411 -0.31(-3.78%)
Jun 16, 2010 8.203 8.385 8.180 8.312 388,453 +0.11(+1.33%)
Jun 15, 2010 8.066 8.312 7.907 8.203 493,935 +0.30(+3.75%)
Jun 14, 2010 7.638 8.066 7.583 7.907 414,694 +0.27(+3.58%)
Jun 11, 2010 7.424 7.633 7.424 7.633 62,074 +0.15(+2.07%)
Jun 10, 2010 7.455 7.624 7.383 7.478 171,446 +0.08(+1.11%)
Jun 09, 2010 7.396 7.519 7.355 7.396 139,827 -0.03(-0.43%)
Jun 08, 2010 7.351 7.465 7.337 7.428 450,304 +0.05(+0.68%)
Jun 07, 2010 7.451 7.515 7.177 7.378 556,740 -0.11(-1.52%)
Jun 04, 2010 7.592 7.670 7.405 7.492 256,881 -0.15(-2.03%)
Jun 03, 2010 7.583 7.743 7.583 7.647 389,206 +0.01(+0.18%)
Jun 02, 2010 7.387 7.633 7.383 7.633 571,703 +0.18(+2.45%)
Jun 01, 2010 7.383 7.487 7.296 7.451 205,735 +0.01(+0.18%)
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.