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

SS&C Technologies (NQ: SSNC )

61.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 8.605 8.784 8.445 8.697 181,054 +0.12(+1.44%)
May 23, 2011 8.839 8.839 8.537 8.573 99,164 -0.34(-3.85%)
May 20, 2011 8.948 9.012 8.871 8.916 198,983 -0.09(-1.02%)
May 19, 2011 9.076 9.104 8.939 9.008 87,675 -0.02(-0.25%)
May 18, 2011 8.578 9.099 8.578 9.031 82,764 +0.15(+1.65%)
May 17, 2011 8.884 8.939 8.811 8.884 51,661 -0.04(-0.46%)
May 16, 2011 8.989 9.057 8.921 8.925 203,020 -0.11(-1.17%)
May 13, 2011 9.104 9.140 8.948 9.031 148,086 -0.12(-1.30%)
May 12, 2011 9.273 9.337 9.026 9.150 298,963 -0.21(-2.20%)
May 11, 2011 9.420 9.461 9.255 9.355 156,257 +0.07(+0.79%)
May 10, 2011 8.989 9.484 8.989 9.282 131,646 -0.05(-0.54%)
May 09, 2011 9.378 9.461 9.305 9.333 108,668 -0.04(-0.39%)
May 06, 2011 9.177 9.424 9.166 9.369 188,923 +0.22(+2.45%)
May 05, 2011 9.145 9.296 9.104 9.145 135,684 -0.07(-0.74%)
May 04, 2011 9.143 9.360 9.099 9.214 153,619 +0.07(+0.75%)
May 03, 2011 9.150 9.237 9.122 9.145 129,456 -0.03(-0.35%)
May 02, 2011 9.182 9.337 9.127 9.177 199,334 -0.16(-1.67%)
Apr 29, 2011 9.250 9.415 9.145 9.333 232,258 +0.11(+1.14%)
Apr 28, 2011 9.145 9.237 9.081 9.227 125,102 +0.05(+0.60%)
Apr 27, 2011 9.150 9.195 9.086 9.172 188,820 +0.01(+0.10%)
Apr 26, 2011 9.291 9.296 9.131 9.163 440,918 -0.11(-1.18%)
Apr 25, 2011 9.200 9.278 9.099 9.273 117,244 +0.00(+0.05%)
Apr 21, 2011 9.328 9.328 9.145 9.269 76,088 +0.01(+0.15%)
Apr 20, 2011 9.237 9.296 9.177 9.255 58,231 +0.10(+1.05%)
Apr 19, 2011 9.177 9.209 8.989 9.159 101,160 +0.01(+0.10%)
Apr 18, 2011 9.218 9.218 9.076 9.150 138,718 -0.13(-1.43%)
Apr 15, 2011 9.182 9.369 9.182 9.282 85,170 +0.05(+0.50%)
Apr 14, 2011 9.186 9.255 9.150 9.237 215,805 +0.04(+0.40%)
Apr 13, 2011 9.163 9.259 9.163 9.200 77,043 +0.05(+0.55%)
Apr 12, 2011 9.150 9.232 9.127 9.150 126,538 -0.04(-0.45%)
Apr 11, 2011 9.214 9.269 9.159 9.191 83,030 -0.01(-0.10%)
Apr 08, 2011 9.227 9.259 9.136 9.200 55,300 +0.02(+0.25%)
Apr 07, 2011 9.310 9.351 9.172 9.177 176,586 -0.11(-1.23%)
Apr 06, 2011 9.264 9.360 9.195 9.291 152,884 +0.03(+0.35%)
Apr 05, 2011 9.392 9.406 9.241 9.259 237,939 -0.15(-1.60%)
Apr 04, 2011 9.479 9.529 9.398 9.410 142,495 -0.02(-0.19%)
Apr 01, 2011 9.342 9.580 9.328 9.429 157,593 +0.09(+0.93%)
Mar 31, 2011 9.195 9.351 9.136 9.342 177,255 -0.00(-0.05%)
Mar 30, 2011 9.168 9.401 9.140 9.346 99,116 +0.16(+1.79%)
Mar 29, 2011 9.177 9.383 9.140 9.182 267,718 -0.02(-0.25%)
Mar 28, 2011 9.273 9.419 9.145 9.205 237,760 -0.04(-0.40%)
Mar 25, 2011 9.205 9.374 9.154 9.241 111,176 +0.05(+0.55%)
Mar 24, 2011 9.333 9.333 9.127 9.191 118,492 -0.12(-1.28%)
Mar 23, 2011 9.131 9.374 9.127 9.310 337,128 +0.26(+2.88%)
Mar 22, 2011 8.907 9.200 8.843 9.049 279,537 +0.13(+1.44%)
Mar 21, 2011 8.793 8.921 8.701 8.921 225,294 +0.20(+2.25%)
Mar 18, 2011 8.646 8.747 8.624 8.724 251,940 +0.11(+1.33%)
Mar 17, 2011 8.582 8.793 8.555 8.610 217,687 +0.14(+1.67%)
Mar 16, 2011 8.532 8.660 8.463 8.468 326,916 -0.10(-1.17%)
Mar 15, 2011 8.537 8.660 8.491 8.569 326,590 -0.08(-0.90%)
Mar 14, 2011 8.537 8.834 8.463 8.646 246,051 +0.05(+0.64%)
Mar 11, 2011 8.550 8.646 8.454 8.591 301,159 +0.05(+0.59%)
Mar 10, 2011 8.601 8.651 8.454 8.541 376,328 -0.13(-1.48%)
Mar 09, 2011 8.678 8.710 8.578 8.669 492,219 +0.00(+0.00%)
Mar 08, 2011 8.573 8.765 8.573 8.669 238,554 +0.08(+0.96%)
Mar 07, 2011 8.903 8.903 8.555 8.587 465,466 -0.26(-2.95%)
Mar 04, 2011 8.985 9.090 8.692 8.848 111,364 -0.18(-2.03%)
Mar 03, 2011 8.971 9.099 8.921 9.031 210,467 +0.11(+1.28%)
Mar 02, 2011 8.957 9.049 8.678 8.916 272,868 -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.