Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SS&C Technologies (NQ: SSNC )

62.19 -0.79 (-1.25%)
Streaming Delayed Price Updated: 9:52 AM 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 28, 2010 7.543 7.548 7.118 7.466 282,191 -0.08(-1.03%)
May 27, 2010 7.489 7.548 7.370 7.543 255,928 +0.11(+1.48%)
May 26, 2010 7.187 7.452 7.182 7.434 227,952 +0.27(+3.70%)
May 25, 2010 7.164 7.251 7.001 7.168 153,737 -0.04(-0.51%)
May 24, 2010 6.866 7.287 6.862 7.205 191,629 +0.32(+4.65%)
May 21, 2010 6.976 7.145 6.816 6.885 159,040 -0.15(-2.18%)
May 20, 2010 7.411 7.493 7.022 7.038 247,967 -0.43(-5.82%)
May 19, 2010 7.548 7.617 7.457 7.473 126,082 -0.11(-1.48%)
May 18, 2010 7.548 7.665 7.539 7.585 215,229 +0.05(+0.67%)
May 17, 2010 7.617 7.672 7.425 7.534 225,256 -0.10(-1.32%)
May 14, 2010 7.562 7.745 7.548 7.635 339,527 -0.01(-0.12%)
May 13, 2010 7.447 7.685 7.388 7.644 542,080 +0.27(+3.66%)
May 12, 2010 7.063 7.516 7.063 7.374 422,241 +0.36(+5.15%)
May 11, 2010 6.743 7.054 6.610 7.013 1,238,382 +0.01(+0.13%)
May 10, 2010 7.004 7.566 6.944 7.004 611,545 -0.20(-2.79%)
May 07, 2010 7.306 7.479 6.967 7.205 267,971 -0.07(-0.94%)
May 06, 2010 7.411 7.484 7.182 7.274 279,491 -0.20(-2.63%)
May 05, 2010 7.457 7.649 7.365 7.470 257,356 -0.14(-1.86%)
May 04, 2010 7.598 7.704 7.518 7.612 617,410 -0.04(-0.54%)
May 03, 2010 7.640 7.777 7.422 7.653 237,043 -0.02(-0.30%)
Apr 30, 2010 7.694 7.754 7.589 7.676 359,033 -0.01(-0.12%)
Apr 29, 2010 7.594 7.754 7.470 7.685 646,797 +0.13(+1.69%)
Apr 28, 2010 7.525 7.617 7.310 7.557 216,370 -0.01(-0.18%)
Apr 27, 2010 7.278 7.607 7.278 7.571 253,635 +0.05(+0.61%)
Apr 26, 2010 7.447 7.598 7.319 7.525 318,312 +0.16(+2.17%)
Apr 23, 2010 7.306 7.495 7.278 7.365 331,179 +0.04(+0.56%)
Apr 22, 2010 7.484 7.557 7.226 7.324 395,491 -0.16(-2.08%)
Apr 21, 2010 7.562 7.607 7.479 7.479 259,603 -0.06(-0.79%)
Apr 20, 2010 7.548 7.741 7.470 7.539 256,846 -0.03(-0.36%)
Apr 19, 2010 7.777 7.777 7.502 7.566 187,139 -0.21(-2.71%)
Apr 16, 2010 7.470 7.864 7.351 7.777 440,956 +0.20(+2.66%)
Apr 15, 2010 7.525 7.612 7.434 7.575 413,677 +0.05(+0.67%)
Apr 14, 2010 7.491 7.612 7.415 7.525 269,114 +0.01(+0.18%)
Apr 13, 2010 7.457 7.548 7.319 7.511 919,553 -0.04(-0.55%)
Apr 12, 2010 7.402 7.580 7.258 7.553 544,234 +0.23(+3.19%)
Apr 09, 2010 7.141 7.452 7.045 7.319 888,343 +0.13(+1.78%)
Apr 08, 2010 6.921 7.205 6.908 7.191 699,737 +0.28(+4.11%)
Apr 07, 2010 6.981 6.985 6.908 6.908 666,589 -0.09(-1.24%)
Apr 06, 2010 6.876 6.995 6.876 6.995 428,063 +0.11(+1.59%)
Apr 05, 2010 6.995 6.995 6.770 6.885 1,460,427 -0.03(-0.46%)
Apr 01, 2010 6.976 6.917 6.917 6.917 3,095,818 +0.02(+0.27%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.