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

SS&C Technologies (NQ: SSNC )

62.07 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 6, 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 (%)
Oct 29, 2010 7.929 7.993 7.815 7.884 518,362 -0.06(-0.75%)
Oct 28, 2010 7.970 8.098 7.852 7.943 311,909 +0.02(+0.23%)
Oct 27, 2010 7.884 7.929 7.779 7.925 183,429 +0.06(+0.75%)
Oct 25, 2010 7.692 7.888 7.670 7.866 459,165 +0.21(+2.74%)
Oct 22, 2010 7.656 7.715 7.588 7.656 38,906 +0.00(+0.06%)
Oct 21, 2010 7.715 7.715 7.631 7.651 134,837 -0.03(-0.36%)
Oct 20, 2010 7.615 7.729 7.551 7.679 52,092 +0.09(+1.20%)
Oct 19, 2010 7.642 7.706 7.524 7.588 85,916 -0.15(-2.00%)
Oct 18, 2010 7.770 7.779 7.692 7.743 104,300 -0.02(-0.23%)
Oct 15, 2010 7.747 7.770 7.729 7.761 392,414 +0.03(+0.41%)
Oct 14, 2010 7.620 7.747 7.594 7.729 174,465 +0.08(+1.01%)
Oct 13, 2010 7.706 7.747 7.610 7.651 109,887 -0.05(-0.65%)
Oct 12, 2010 7.670 7.733 7.633 7.702 103,106 -0.01(-0.12%)
Oct 11, 2010 7.451 7.747 7.451 7.711 80,384 -0.01(-0.18%)
Oct 08, 2010 7.565 7.747 7.565 7.724 115,096 +0.01(+0.18%)
Oct 07, 2010 7.688 7.747 7.574 7.711 83,239 +0.09(+1.14%)
Oct 06, 2010 7.569 7.633 7.547 7.624 123,830 +0.04(+0.48%)
Oct 05, 2010 7.583 7.642 7.437 7.588 229,937 +0.06(+0.85%)
Oct 04, 2010 7.615 7.724 7.492 7.524 87,103 -0.09(-1.20%)
Oct 01, 2010 7.255 7.679 7.132 7.615 309,276 +0.41(+5.76%)
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%)
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.