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:

SS&C Technologies (NQ: SSNC )

69.93 -0.87 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 9.468 9.624 9.436 9.477 628,642 +0.02(+0.24%)
Feb 28, 2012 9.413 9.482 9.331 9.454 736,440 +0.06(+0.63%)
Feb 27, 2012 8.970 9.432 8.901 9.395 1,800,340 +0.39(+4.37%)
Feb 24, 2012 8.810 9.029 8.745 9.002 902,819 +0.10(+1.13%)
Feb 23, 2012 8.823 8.942 8.745 8.901 488,392 +0.12(+1.35%)
Feb 22, 2012 8.919 8.919 8.487 8.782 860,970 +0.10(+1.11%)
Feb 21, 2012 8.572 8.704 8.563 8.686 383,141 +0.12(+1.44%)
Feb 17, 2012 8.672 8.672 8.508 8.563 952,076 -0.06(-0.69%)
Feb 16, 2012 8.526 8.668 8.485 8.622 650,100 +0.11(+1.34%)
Feb 15, 2012 8.659 8.663 8.425 8.508 485,673 -0.10(-1.17%)
Feb 14, 2012 8.590 8.645 8.535 8.608 279,201 -0.02(-0.21%)
Feb 13, 2012 8.741 8.796 8.585 8.627 336,224 -0.09(-1.00%)
Feb 10, 2012 8.668 8.759 8.631 8.713 164,059 -0.03(-0.37%)
Feb 09, 2012 8.736 8.794 8.654 8.745 76,560 +0.01(+0.10%)
Feb 08, 2012 8.691 8.773 8.521 8.736 259,016 +0.04(+0.42%)
Feb 07, 2012 8.713 8.727 8.659 8.700 144,177 -0.01(-0.16%)
Feb 06, 2012 8.645 8.723 8.645 8.713 249,971 +0.02(+0.26%)
Feb 03, 2012 8.842 8.842 8.668 8.691 494,282 +0.00(+0.00%)
Feb 02, 2012 8.691 8.729 8.604 8.691 334,437 -0.00(-0.05%)
Feb 01, 2012 8.640 8.764 8.640 8.695 413,185 +0.11(+1.28%)
Jan 31, 2012 8.686 8.707 8.517 8.585 187,212 -0.03(-0.37%)
Jan 30, 2012 8.704 8.713 8.553 8.617 104,612 -0.13(-1.52%)
Jan 27, 2012 8.608 8.773 8.608 8.750 185,034 +0.12(+1.38%)
Jan 26, 2012 8.691 8.713 8.604 8.631 153,023 -0.06(-0.74%)
Jan 25, 2012 8.691 8.778 8.599 8.695 251,772 +0.00(+0.05%)
Jan 24, 2012 8.636 8.691 8.531 8.691 307,852 +0.03(+0.37%)
Jan 23, 2012 8.686 8.713 8.597 8.659 130,021 -0.03(-0.37%)
Jan 20, 2012 8.663 8.764 8.631 8.691 286,211 +0.00(+0.00%)
Jan 19, 2012 8.713 8.723 8.649 8.691 154,274 +0.02(+0.21%)
Jan 18, 2012 8.567 8.732 8.498 8.672 348,231 +0.12(+1.39%)
Jan 17, 2012 8.540 8.576 8.458 8.553 213,353 +0.10(+1.14%)
Jan 13, 2012 8.521 8.585 8.366 8.457 94,029 -0.13(-1.49%)
Jan 12, 2012 8.531 8.718 8.430 8.585 298,797 +0.06(+0.70%)
Jan 11, 2012 8.476 8.548 8.384 8.526 169,943 +0.07(+0.87%)
Jan 10, 2012 8.338 8.462 8.322 8.453 259,730 +0.21(+2.61%)
Jan 09, 2012 8.288 8.293 8.219 8.238 161,788 +0.00(+0.06%)
Jan 06, 2012 8.247 8.316 8.160 8.233 512,384 -0.00(-0.06%)
Jan 05, 2012 8.174 8.380 8.142 8.238 175,544 +0.05(+0.61%)
Jan 04, 2012 8.242 8.288 8.155 8.187 393,368 -0.07(-0.89%)
Dec 30, 2011 8.343 8.359 8.247 8.261 153,318 -0.06(-0.77%)
Dec 29, 2011 8.270 8.338 8.232 8.325 112,837 +0.09(+1.11%)
Dec 28, 2011 8.306 8.306 8.160 8.233 152,765 -0.09(-1.10%)
Dec 27, 2011 8.352 8.425 8.297 8.325 132,883 -0.03(-0.38%)
Dec 23, 2011 8.434 8.434 8.284 8.357 98,414 +0.11(+1.39%)
Dec 21, 2011 8.370 8.370 8.101 8.242 368,720 -0.14(-1.64%)
Dec 20, 2011 8.160 8.389 8.014 8.380 544,413 +0.35(+4.33%)
Dec 19, 2011 8.137 8.206 7.991 8.032 488,985 -0.07(-0.90%)
Dec 16, 2011 7.712 8.123 7.657 8.105 2,005,145 +0.39(+5.04%)
Dec 15, 2011 7.593 7.803 7.556 7.716 496,683 +0.17(+2.30%)
Dec 14, 2011 7.483 7.579 7.433 7.543 566,033 -0.01(-0.18%)
Dec 13, 2011 7.497 7.579 7.433 7.556 667,411 +0.11(+1.47%)
Dec 12, 2011 7.446 7.460 7.373 7.446 220,246 -0.09(-1.21%)
Dec 09, 2011 7.341 7.547 7.341 7.538 300,609 +0.20(+2.68%)
Dec 08, 2011 7.373 7.419 7.286 7.341 335,257 -0.09(-1.23%)
Dec 07, 2011 7.419 7.465 7.282 7.433 243,093 -0.01(-0.18%)
Dec 06, 2011 7.378 7.501 7.314 7.446 212,566 +0.07(+0.99%)
Dec 05, 2011 7.346 7.424 7.250 7.373 298,539 +0.12(+1.64%)
Dec 02, 2011 7.373 7.373 7.222 7.254 92,739 -0.02(-0.31%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.