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

SS&C Technologies (NQ: SSNC )

61.47 -0.58 (-0.94%)
Streaming Delayed Price Updated: 11:29 AM 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 (%)
Sep 30, 2010 7.123 7.223 7.013 7.200 138,510 +0.11(+1.54%)
Sep 29, 2010 6.981 7.100 6.804 7.091 59,267 +0.11(+1.57%)
Sep 28, 2010 6.981 7.059 6.874 6.981 166,750 +0.03(+0.39%)
Sep 27, 2010 6.772 7.036 6.754 6.954 174,331 +0.23(+3.48%)
Sep 24, 2010 7.054 7.141 6.685 6.721 412,115 -0.23(-3.36%)
Sep 23, 2010 6.945 7.232 6.936 6.954 258,086 -0.02(-0.33%)
Sep 22, 2010 6.931 7.027 6.918 6.977 243,937 +0.00(+0.07%)
Sep 21, 2010 7.004 7.241 6.940 6.972 207,058 -0.06(-0.91%)
Sep 20, 2010 6.918 7.050 6.836 7.036 271,665 +0.11(+1.65%)
Sep 17, 2010 6.813 7.064 6.708 6.922 340,366 +0.45(+6.90%)
Sep 15, 2010 6.631 6.635 6.416 6.476 89,139 -0.16(-2.47%)
Sep 14, 2010 6.745 6.763 6.621 6.640 32,406 -0.10(-1.55%)
Sep 13, 2010 6.699 6.827 6.681 6.745 186,907 +0.12(+1.79%)
Sep 10, 2010 6.608 6.644 6.585 6.626 315,363 +0.01(+0.14%)
Sep 09, 2010 6.690 6.690 6.553 6.617 271,954 +0.01(+0.21%)
Sep 08, 2010 6.612 6.688 6.485 6.603 116,222 -0.01(-0.14%)
Sep 07, 2010 6.580 6.678 6.508 6.612 370,449 +0.02(+0.35%)
Sep 03, 2010 6.608 6.648 6.530 6.590 123,075 +0.06(+0.98%)
Sep 02, 2010 6.590 6.658 6.426 6.526 144,016 -0.04(-0.62%)
Sep 01, 2010 6.517 6.576 6.416 6.567 80,899 +0.15(+2.27%)
Aug 31, 2010 6.571 6.571 6.389 6.421 93,473 -0.10(-1.61%)
Aug 30, 2010 6.676 6.813 6.380 6.526 207,330 -0.20(-2.98%)
Aug 27, 2010 6.348 6.726 6.170 6.726 98,647 +0.46(+7.27%)
Aug 26, 2010 6.266 6.485 6.243 6.271 61,815 +0.01(+0.15%)
Aug 25, 2010 6.148 6.280 6.061 6.261 185,365 +0.09(+1.40%)
Aug 24, 2010 6.097 6.248 6.047 6.175 142,579 +0.01(+0.22%)
Aug 23, 2010 6.462 6.526 6.093 6.161 168,687 -0.30(-4.65%)
Aug 20, 2010 6.530 6.571 6.426 6.462 249,017 -0.12(-1.80%)
Aug 19, 2010 6.735 6.845 6.416 6.580 158,584 -0.20(-2.96%)
Aug 18, 2010 6.968 6.968 6.740 6.781 65,780 -0.18(-2.55%)
Aug 17, 2010 6.922 6.972 6.708 6.959 94,467 +0.10(+1.39%)
Aug 16, 2010 6.872 6.872 6.667 6.863 123,169 -0.02(-0.33%)
Aug 13, 2010 6.699 6.913 6.606 6.886 233,303 +0.14(+2.09%)
Aug 12, 2010 6.886 6.931 6.608 6.745 307,279 -0.25(-3.52%)
Aug 11, 2010 7.291 7.328 6.959 6.991 187,897 -0.42(-5.72%)
Aug 10, 2010 7.574 7.574 7.367 7.414 72,708 -0.24(-3.15%)
Aug 09, 2010 7.656 7.743 7.401 7.656 112,830 +0.06(+0.78%)
Aug 06, 2010 7.465 7.629 7.383 7.597 92,608 +0.05(+0.73%)
Aug 05, 2010 7.720 7.749 7.533 7.542 81,178 -0.22(-2.82%)
Aug 04, 2010 7.661 7.793 7.661 7.761 96,940 +0.12(+1.61%)
Aug 03, 2010 7.743 7.888 7.633 7.638 97,647 -0.13(-1.70%)
Aug 02, 2010 7.847 7.911 7.720 7.770 130,453 -0.02(-0.29%)
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%)
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.