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

SS&C Technologies (NQ: SSNC )

62.30 +0.49 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 8.571 8.749 8.412 8.663 181,767 +0.12(+1.44%)
May 23, 2011 8.804 8.804 8.503 8.540 99,555 -0.34(-3.85%)
May 20, 2011 8.913 8.977 8.836 8.881 199,766 -0.09(-1.02%)
May 19, 2011 9.041 9.068 8.904 8.972 88,021 -0.02(-0.25%)
May 18, 2011 8.544 9.064 8.544 8.995 83,090 +0.15(+1.65%)
May 17, 2011 8.849 8.904 8.777 8.849 51,864 -0.04(-0.46%)
May 16, 2011 8.954 9.022 8.886 8.890 203,820 -0.10(-1.17%)
May 13, 2011 9.068 9.105 8.913 8.995 148,670 -0.12(-1.30%)
May 12, 2011 9.237 9.301 8.991 9.114 300,140 -0.21(-2.20%)
May 11, 2011 9.383 9.424 9.219 9.319 156,873 +0.07(+0.79%)
May 10, 2011 8.954 9.446 8.954 9.246 132,165 -0.05(-0.54%)
May 09, 2011 9.342 9.424 9.269 9.296 109,096 -0.04(-0.39%)
May 06, 2011 9.141 9.387 9.130 9.332 189,667 +0.22(+2.45%)
May 05, 2011 9.109 9.260 9.068 9.109 136,218 -0.07(-0.74%)
May 04, 2011 9.107 9.323 9.064 9.178 154,224 +0.07(+0.75%)
May 03, 2011 9.114 9.200 9.086 9.109 129,966 -0.03(-0.35%)
May 02, 2011 9.146 9.301 9.091 9.141 200,120 -0.15(-1.67%)
Apr 29, 2011 9.214 9.378 9.109 9.296 233,173 +0.10(+1.14%)
Apr 28, 2011 9.109 9.200 9.045 9.191 125,595 +0.05(+0.60%)
Apr 27, 2011 9.114 9.159 9.050 9.137 189,564 +0.01(+0.10%)
Apr 26, 2011 9.255 9.260 9.095 9.127 442,655 -0.11(-1.18%)
Apr 25, 2011 9.164 9.241 9.064 9.237 117,705 +0.00(+0.05%)
Apr 21, 2011 9.291 9.291 9.109 9.232 76,388 +0.01(+0.15%)
Apr 20, 2011 9.200 9.260 9.141 9.219 58,461 +0.10(+1.05%)
Apr 19, 2011 9.141 9.173 8.954 9.123 101,558 +0.01(+0.10%)
Apr 18, 2011 9.182 9.182 9.041 9.114 139,264 -0.13(-1.43%)
Apr 15, 2011 9.146 9.332 9.146 9.246 85,506 +0.05(+0.50%)
Apr 14, 2011 9.150 9.219 9.114 9.200 216,655 +0.04(+0.40%)
Apr 13, 2011 9.127 9.223 9.127 9.164 77,347 +0.05(+0.55%)
Apr 12, 2011 9.114 9.196 9.091 9.114 127,036 -0.04(-0.45%)
Apr 11, 2011 9.178 9.232 9.123 9.155 83,357 -0.01(-0.10%)
Apr 08, 2011 9.191 9.223 9.100 9.164 55,518 +0.02(+0.25%)
Apr 07, 2011 9.273 9.314 9.137 9.141 177,282 -0.11(-1.23%)
Apr 06, 2011 9.228 9.323 9.159 9.255 153,487 +0.03(+0.35%)
Apr 05, 2011 9.355 9.369 9.205 9.223 238,877 -0.15(-1.60%)
Apr 04, 2011 9.442 9.492 9.361 9.373 143,056 -0.02(-0.19%)
Apr 01, 2011 9.305 9.542 9.291 9.392 158,214 +0.09(+0.93%)
Mar 31, 2011 9.159 9.314 9.100 9.305 177,953 -0.00(-0.05%)
Mar 30, 2011 9.132 9.364 9.105 9.310 99,507 +0.16(+1.79%)
Mar 29, 2011 9.141 9.346 9.105 9.146 268,772 -0.02(-0.25%)
Mar 28, 2011 9.237 9.382 9.109 9.168 238,697 -0.04(-0.40%)
Mar 25, 2011 9.168 9.337 9.118 9.205 111,614 +0.05(+0.55%)
Mar 24, 2011 9.296 9.296 9.091 9.155 118,959 -0.12(-1.28%)
Mar 23, 2011 9.095 9.337 9.091 9.273 338,456 +0.26(+2.88%)
Mar 22, 2011 8.872 9.164 8.808 9.013 280,638 +0.13(+1.44%)
Mar 21, 2011 8.758 8.886 8.667 8.886 226,181 +0.20(+2.25%)
Mar 18, 2011 8.612 8.713 8.590 8.690 252,932 +0.11(+1.33%)
Mar 17, 2011 8.549 8.758 8.521 8.576 218,545 +0.14(+1.67%)
Mar 16, 2011 8.499 8.626 8.430 8.435 328,203 -0.10(-1.17%)
Mar 15, 2011 8.503 8.626 8.458 8.535 327,876 -0.08(-0.90%)
Mar 14, 2011 8.503 8.799 8.430 8.612 247,020 +0.05(+0.64%)
Mar 11, 2011 8.517 8.612 8.421 8.558 302,346 +0.05(+0.59%)
Mar 10, 2011 8.567 8.617 8.421 8.508 377,810 -0.13(-1.48%)
Mar 09, 2011 8.644 8.676 8.544 8.635 494,157 +0.00(+0.00%)
Mar 08, 2011 8.540 8.731 8.540 8.635 239,493 +0.08(+0.96%)
Mar 07, 2011 8.868 8.868 8.521 8.553 467,299 -0.26(-2.95%)
Mar 04, 2011 8.950 9.054 8.658 8.813 111,802 -0.18(-2.03%)
Mar 03, 2011 8.936 9.064 8.886 8.995 211,296 +0.11(+1.28%)
Mar 02, 2011 8.922 9.013 8.644 8.881 273,942 -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.