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

SS&C Technologies (NQ: SSNC )

61.33 +0.64 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
May 24, 2011 8.572 8.750 8.412 8.663 181,757 +0.12(+1.44%)
May 23, 2011 8.804 8.804 8.504 8.540 99,549 -0.34(-3.85%)
May 20, 2011 8.914 8.978 8.836 8.882 199,755 -0.09(-1.02%)
May 19, 2011 9.041 9.069 8.905 8.973 88,016 -0.02(-0.25%)
May 18, 2011 8.545 9.064 8.545 8.996 83,085 +0.15(+1.65%)
May 17, 2011 8.850 8.905 8.777 8.850 51,861 -0.04(-0.46%)
May 16, 2011 8.955 9.022 8.886 8.891 203,808 -0.10(-1.17%)
May 13, 2011 9.069 9.105 8.914 8.996 148,661 -0.12(-1.30%)
May 12, 2011 9.237 9.301 8.991 9.114 300,123 -0.21(-2.20%)
May 11, 2011 9.383 9.424 9.219 9.319 156,864 +0.07(+0.79%)
May 10, 2011 8.955 9.447 8.955 9.246 132,158 -0.05(-0.54%)
May 09, 2011 9.342 9.424 9.269 9.297 109,090 -0.04(-0.39%)
May 06, 2011 9.142 9.388 9.130 9.333 189,657 +0.22(+2.45%)
May 05, 2011 9.110 9.260 9.069 9.110 136,211 -0.07(-0.74%)
May 04, 2011 9.107 9.324 9.064 9.178 154,215 +0.07(+0.75%)
May 03, 2011 9.114 9.201 9.087 9.110 129,959 -0.03(-0.35%)
May 02, 2011 9.146 9.301 9.091 9.142 200,108 -0.15(-1.67%)
Apr 29, 2011 9.214 9.379 9.110 9.297 233,160 +0.10(+1.14%)
Apr 28, 2011 9.110 9.201 9.046 9.192 125,588 +0.05(+0.60%)
Apr 27, 2011 9.114 9.160 9.050 9.137 189,554 +0.01(+0.10%)
Apr 26, 2011 9.255 9.260 9.096 9.128 442,630 -0.11(-1.18%)
Apr 25, 2011 9.164 9.242 9.064 9.237 117,699 +0.00(+0.05%)
Apr 21, 2011 9.292 9.292 9.110 9.233 76,383 +0.01(+0.15%)
Apr 20, 2011 9.201 9.260 9.142 9.219 58,458 +0.10(+1.05%)
Apr 19, 2011 9.142 9.173 8.955 9.123 101,553 +0.01(+0.10%)
Apr 18, 2011 9.183 9.183 9.041 9.114 139,256 -0.13(-1.43%)
Apr 15, 2011 9.146 9.333 9.146 9.246 85,501 +0.05(+0.50%)
Apr 14, 2011 9.151 9.219 9.114 9.201 216,643 +0.04(+0.40%)
Apr 13, 2011 9.128 9.224 9.128 9.164 77,342 +0.05(+0.55%)
Apr 12, 2011 9.114 9.196 9.091 9.114 127,029 -0.04(-0.45%)
Apr 11, 2011 9.178 9.233 9.123 9.155 83,353 -0.01(-0.10%)
Apr 08, 2011 9.192 9.224 9.101 9.164 55,515 +0.02(+0.25%)
Apr 07, 2011 9.274 9.315 9.137 9.142 177,272 -0.11(-1.23%)
Apr 06, 2011 9.228 9.324 9.160 9.255 153,478 +0.03(+0.35%)
Apr 05, 2011 9.356 9.369 9.205 9.224 238,863 -0.15(-1.60%)
Apr 04, 2011 9.442 9.492 9.361 9.374 143,048 -0.02(-0.19%)
Apr 01, 2011 9.306 9.543 9.292 9.392 158,205 +0.09(+0.93%)
Mar 31, 2011 9.160 9.315 9.101 9.306 177,943 -0.00(-0.05%)
Mar 30, 2011 9.132 9.365 9.105 9.310 99,501 +0.16(+1.79%)
Mar 29, 2011 9.142 9.347 9.105 9.146 268,757 -0.02(-0.25%)
Mar 28, 2011 9.237 9.382 9.110 9.169 238,683 -0.04(-0.40%)
Mar 25, 2011 9.169 9.338 9.119 9.205 111,607 +0.05(+0.55%)
Mar 24, 2011 9.297 9.297 9.091 9.155 118,952 -0.12(-1.28%)
Mar 23, 2011 9.096 9.338 9.091 9.274 338,437 +0.26(+2.88%)
Mar 22, 2011 8.873 9.164 8.809 9.014 280,622 +0.13(+1.44%)
Mar 21, 2011 8.759 8.886 8.668 8.886 226,169 +0.20(+2.25%)
Mar 18, 2011 8.613 8.713 8.590 8.690 252,918 +0.11(+1.33%)
Mar 17, 2011 8.549 8.759 8.522 8.576 218,532 +0.14(+1.67%)
Mar 16, 2011 8.499 8.627 8.431 8.435 328,185 -0.10(-1.17%)
Mar 15, 2011 8.504 8.627 8.458 8.535 327,858 -0.08(-0.90%)
Mar 14, 2011 8.504 8.800 8.431 8.613 247,007 +0.05(+0.64%)
Mar 11, 2011 8.517 8.613 8.422 8.558 302,329 +0.05(+0.59%)
Mar 10, 2011 8.567 8.618 8.422 8.508 377,789 -0.13(-1.48%)
Mar 09, 2011 8.645 8.677 8.545 8.636 494,130 +0.00(+0.00%)
Mar 08, 2011 8.540 8.731 8.540 8.636 239,480 +0.08(+0.96%)
Mar 07, 2011 8.868 8.868 8.522 8.554 467,273 -0.26(-2.95%)
Mar 04, 2011 8.950 9.055 8.659 8.813 111,796 -0.18(-2.03%)
Mar 03, 2011 8.937 9.064 8.886 8.996 211,284 +0.11(+1.28%)
Mar 02, 2011 8.923 9.014 8.645 8.882 273,927 -0.00(-0.05%)
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.