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

SS&C Technologies (NQ: SSNC )

73.92 -0.56 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 8.632 8.811 8.472 8.724 180,483 +0.12(+1.44%)
May 23, 2011 8.866 8.866 8.564 8.600 98,852 -0.34(-3.85%)
May 20, 2011 8.977 9.041 8.899 8.945 198,355 -0.09(-1.02%)
May 19, 2011 9.105 9.133 8.967 9.036 87,399 -0.02(-0.25%)
May 18, 2011 8.605 9.128 8.605 9.059 82,503 +0.15(+1.65%)
May 17, 2011 8.912 8.967 8.839 8.912 51,498 -0.04(-0.46%)
May 16, 2011 9.018 9.086 8.949 8.954 202,380 -0.11(-1.17%)
May 13, 2011 9.133 9.169 8.977 9.059 147,620 -0.12(-1.30%)
May 12, 2011 9.302 9.367 9.055 9.179 298,020 -0.21(-2.20%)
May 11, 2011 9.449 9.491 9.284 9.385 155,765 +0.07(+0.79%)
May 10, 2011 9.018 9.514 9.018 9.312 131,231 -0.05(-0.54%)
May 09, 2011 9.408 9.491 9.335 9.362 108,326 -0.04(-0.39%)
May 06, 2011 9.206 9.454 9.195 9.399 188,327 +0.22(+2.45%)
May 05, 2011 9.174 9.325 9.133 9.174 135,256 -0.07(-0.74%)
May 04, 2011 9.172 9.390 9.128 9.243 153,135 +0.07(+0.75%)
May 03, 2011 9.179 9.266 9.151 9.174 129,048 -0.03(-0.35%)
May 02, 2011 9.211 9.367 9.156 9.206 198,706 -0.16(-1.67%)
Apr 29, 2011 9.280 9.445 9.174 9.362 231,526 +0.11(+1.14%)
Apr 28, 2011 9.174 9.266 9.110 9.257 124,707 +0.06(+0.60%)
Apr 27, 2011 9.179 9.224 9.114 9.202 188,225 +0.01(+0.10%)
Apr 26, 2011 9.321 9.325 9.160 9.192 439,528 -0.11(-1.18%)
Apr 25, 2011 9.229 9.307 9.128 9.302 116,874 +0.00(+0.05%)
Apr 21, 2011 9.358 9.358 9.174 9.298 75,848 +0.01(+0.15%)
Apr 20, 2011 9.266 9.325 9.206 9.284 58,048 +0.10(+1.05%)
Apr 19, 2011 9.206 9.238 9.018 9.188 100,841 +0.01(+0.10%)
Apr 18, 2011 9.247 9.247 9.105 9.179 138,280 -0.13(-1.43%)
Apr 15, 2011 9.211 9.399 9.211 9.312 84,902 +0.05(+0.50%)
Apr 14, 2011 9.215 9.284 9.179 9.266 215,125 +0.04(+0.40%)
Apr 13, 2011 9.192 9.289 9.192 9.229 76,800 +0.05(+0.55%)
Apr 12, 2011 9.179 9.261 9.156 9.179 126,139 -0.04(-0.45%)
Apr 11, 2011 9.243 9.298 9.188 9.220 82,768 -0.01(-0.10%)
Apr 08, 2011 9.257 9.289 9.165 9.229 55,126 +0.02(+0.25%)
Apr 07, 2011 9.339 9.380 9.202 9.206 176,029 -0.11(-1.23%)
Apr 06, 2011 9.293 9.390 9.224 9.321 152,402 +0.03(+0.35%)
Apr 05, 2011 9.422 9.436 9.270 9.289 237,189 -0.15(-1.60%)
Apr 04, 2011 9.509 9.559 9.427 9.440 142,046 -0.02(-0.19%)
Apr 01, 2011 9.371 9.610 9.358 9.459 157,096 +0.09(+0.93%)
Mar 31, 2011 9.224 9.380 9.165 9.371 176,696 -0.00(-0.05%)
Mar 30, 2011 9.197 9.431 9.169 9.376 98,804 +0.17(+1.79%)
Mar 29, 2011 9.206 9.413 9.169 9.211 266,874 -0.02(-0.25%)
Mar 28, 2011 9.302 9.449 9.174 9.234 237,010 -0.04(-0.40%)
Mar 25, 2011 9.234 9.403 9.183 9.270 110,825 +0.05(+0.55%)
Mar 24, 2011 9.362 9.362 9.156 9.220 118,118 -0.12(-1.28%)
Mar 23, 2011 9.160 9.403 9.156 9.339 336,065 +0.26(+2.88%)
Mar 22, 2011 8.935 9.229 8.871 9.078 278,655 +0.13(+1.44%)
Mar 21, 2011 8.821 8.949 8.729 8.949 224,584 +0.20(+2.25%)
Mar 18, 2011 8.674 8.775 8.651 8.752 251,146 +0.11(+1.33%)
Mar 17, 2011 8.609 8.821 8.582 8.637 217,001 +0.14(+1.67%)
Mar 16, 2011 8.559 8.688 8.490 8.495 325,885 -0.10(-1.17%)
Mar 15, 2011 8.564 8.688 8.518 8.596 325,560 -0.08(-0.90%)
Mar 14, 2011 8.564 8.862 8.490 8.674 245,275 +0.06(+0.64%)
Mar 11, 2011 8.577 8.674 8.481 8.619 300,210 +0.05(+0.59%)
Mar 10, 2011 8.628 8.678 8.481 8.568 375,141 -0.13(-1.48%)
Mar 09, 2011 8.706 8.738 8.605 8.697 490,667 +0.00(+0.00%)
Mar 08, 2011 8.600 8.793 8.600 8.697 237,801 +0.08(+0.96%)
Mar 07, 2011 8.931 8.931 8.582 8.614 463,998 -0.26(-2.95%)
Mar 04, 2011 9.013 9.119 8.720 8.876 111,013 -0.18(-2.03%)
Mar 03, 2011 9.000 9.128 8.949 9.059 209,804 +0.11(+1.28%)
Mar 02, 2011 8.986 9.078 8.706 8.945 272,007 -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.