Skip to main content

SS&C Technologies (NQ: SSNC )

61.77 +0.44 (+0.72%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 16.31 16.55 16.25 16.30 0 +0.00(+0.03%)
Jul 30, 2013 16.28 16.40 16.20 16.30 0 +0.06(+0.36%)
Jul 29, 2013 16.17 16.35 15.87 16.24 0 +0.02(+0.14%)
Jul 26, 2013 16.62 16.68 15.97 16.22 0 -0.55(-3.26%)
Jul 25, 2013 16.61 16.80 16.48 16.76 0 +0.09(+0.52%)
Jul 24, 2013 16.62 16.84 16.50 16.68 0 +0.13(+0.77%)
Jul 23, 2013 16.92 17.02 16.50 16.55 0 -0.28(-1.68%)
Jul 22, 2013 16.76 16.86 16.68 16.83 0 -0.03(-0.16%)
Jul 19, 2013 16.71 16.87 16.70 16.86 375,991 +0.06(+0.35%)
Jul 18, 2013 16.86 16.93 16.72 16.80 0 +0.03(+0.16%)
Jul 17, 2013 16.70 16.86 16.48 16.77 699,358 +0.10(+0.63%)
Jul 16, 2013 16.95 17.01 16.44 16.67 0 -0.20(-1.16%)
Jul 15, 2013 17.53 17.53 16.82 16.86 0 +0.02(+0.11%)
Jul 12, 2013 17.19 17.19 16.65 16.85 0 +0.42(+2.55%)
Jul 11, 2013 15.99 16.49 15.97 16.43 0 +0.71(+4.49%)
Jul 10, 2013 15.81 15.90 15.63 15.72 0 -0.05(-0.32%)
Jul 09, 2013 15.68 15.80 15.62 15.77 0 +0.20(+1.26%)
Jul 08, 2013 15.57 15.58 15.31 15.58 0 +0.20(+1.27%)
Jul 05, 2013 15.33 15.45 15.08 15.38 0 +0.26(+1.75%)
Jul 03, 2013 15.06 15.33 15.03 15.12 0 -0.05(-0.30%)
Jul 02, 2013 15.12 15.20 14.99 15.16 0 +0.05(+0.36%)
Jul 01, 2013 15.08 15.18 14.81 15.11 0 +0.11(+0.76%)
Jun 28, 2013 15.11 15.11 14.91 14.99 9,164,325 -0.02(-0.15%)
Jun 26, 2013 15.11 15.22 14.83 15.01 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 15.01 14.36 14.79 0 -0.09(-0.61%)
Jun 21, 2013 14.78 14.88 14.27 14.88 955,911 +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 14.57 537,363 +0.05(+0.38%)
Jun 12, 2013 14.54 14.67 14.30 14.51 330,328 -0.01(-0.06%)
Jun 11, 2013 14.30 14.60 14.14 14.52 634,642 +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 14.45 13.98 14.45 570,692 +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 14.55 14.09 14.32 0 -0.20(-1.35%)
Jun 03, 2013 14.42 14.56 14.08 14.51 557,124 +0.10(+0.70%)
May 31, 2013 14.35 14.58 14.35 14.41 359,773 -0.03(-0.22%)
May 30, 2013 14.51 14.54 14.29 14.45 342,819 +0.01(+0.09%)
May 29, 2013 14.51 14.51 14.32 14.43 262,072 -0.14(-0.94%)
May 28, 2013 14.62 14.63 14.45 14.57 331,769 +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 14.50 1,395,677 -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 15.58 0 +0.36(+2.40%)
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%)
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.