Skip to main content

SS&C Technologies (NQ: SSNC )

62.25 +0.10 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 16.34 16.46 16.09 16.13 0 -0.31(-1.89%)
Aug 29, 2013 16.25 16.49 16.25 16.44 399,026 +0.15(+0.89%)
Aug 28, 2013 16.19 16.40 16.08 16.29 0 +0.07(+0.45%)
Aug 27, 2013 16.38 16.51 16.18 16.22 624,170 -0.33(-1.98%)
Aug 26, 2013 16.33 16.66 16.21 16.55 0 +0.29(+1.79%)
Aug 23, 2013 16.33 16.47 16.14 16.26 0 -0.08(-0.47%)
Aug 22, 2013 16.10 16.35 16.07 16.33 233,649 +0.22(+1.39%)
Aug 21, 2013 16.13 16.29 15.99 16.11 351,619 -0.04(-0.23%)
Aug 20, 2013 15.90 16.24 15.86 16.15 361,353 +0.29(+1.81%)
Aug 19, 2013 15.86 16.04 15.80 15.86 563,022 -0.08(-0.49%)
Aug 16, 2013 15.80 16.03 15.74 15.94 0 +0.03(+0.17%)
Aug 15, 2013 15.93 16.02 15.74 15.91 658,721 -0.18(-1.10%)
Aug 14, 2013 16.20 16.30 16.07 16.09 287,686 -0.14(-0.87%)
Aug 13, 2013 16.21 16.29 16.09 16.23 387,247 +0.00(+0.03%)
Aug 12, 2013 16.17 16.41 16.17 16.22 572,357 +0.04(+0.25%)
Aug 09, 2013 16.02 16.38 15.91 16.18 764,974 +0.17(+1.05%)
Aug 08, 2013 16.08 16.33 15.94 16.01 769,357 -0.06(-0.37%)
Aug 07, 2013 16.10 16.22 15.13 16.07 1,824,980 -0.17(-1.04%)
Aug 06, 2013 16.69 16.72 16.22 16.24 1,406,476 -0.44(-2.62%)
Aug 05, 2013 16.89 16.99 16.66 16.68 1,018,771 -0.17(-1.03%)
Aug 02, 2013 17.68 17.68 16.48 16.85 1,454,818 +0.40(+2.41%)
Aug 01, 2013 16.49 16.67 16.44 16.46 757,652 +0.15(+0.92%)
Jul 31, 2013 16.31 16.55 16.26 16.31 0 +0.00(+0.03%)
Jul 30, 2013 16.28 16.41 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 16.62 16.80 16.48 16.77 0 +0.09(+0.52%)
Jul 24, 2013 16.62 16.84 16.50 16.68 0 +0.13(+0.77%)
Jul 23, 2013 16.93 17.03 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 16.88 16.70 16.86 375,970 +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 16.87 16.48 16.77 699,319 +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 16.87 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 15.59 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 14.82 15.11 0 +0.11(+0.76%)
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%)
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.