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 (%)
Apr 30, 2010 7.694 7.753 7.589 7.676 359,057 -0.01(-0.12%)
Apr 29, 2010 7.593 7.753 7.470 7.685 646,839 +0.13(+1.69%)
Apr 28, 2010 7.525 7.616 7.310 7.557 216,384 -0.01(-0.18%)
Apr 27, 2010 7.278 7.607 7.278 7.570 253,652 +0.05(+0.61%)
Apr 26, 2010 7.447 7.598 7.319 7.525 318,333 +0.16(+2.17%)
Apr 23, 2010 7.305 7.495 7.278 7.365 331,201 +0.04(+0.56%)
Apr 22, 2010 7.483 7.557 7.225 7.323 395,517 -0.16(-2.08%)
Apr 21, 2010 7.561 7.607 7.479 7.479 259,620 -0.06(-0.79%)
Apr 20, 2010 7.548 7.740 7.470 7.538 256,863 -0.03(-0.36%)
Apr 19, 2010 7.776 7.776 7.502 7.566 187,151 -0.21(-2.71%)
Apr 16, 2010 7.470 7.863 7.351 7.776 440,985 +0.20(+2.66%)
Apr 15, 2010 7.525 7.612 7.433 7.575 413,704 +0.05(+0.67%)
Apr 14, 2010 7.490 7.612 7.415 7.525 269,132 +0.01(+0.18%)
Apr 13, 2010 7.456 7.548 7.319 7.511 919,613 -0.04(-0.55%)
Apr 12, 2010 7.401 7.580 7.257 7.552 544,269 +0.23(+3.19%)
Apr 09, 2010 7.140 7.451 7.044 7.319 888,402 +0.13(+1.78%)
Apr 08, 2010 6.921 7.204 6.907 7.191 699,783 +0.28(+4.11%)
Apr 07, 2010 6.980 6.985 6.907 6.907 666,632 -0.09(-1.24%)
Apr 06, 2010 6.875 6.994 6.875 6.994 428,091 +0.11(+1.59%)
Apr 05, 2010 6.994 6.994 6.770 6.884 1,460,523 -0.03(-0.46%)
Apr 01, 2010 6.976 6.916 6.916 6.916 3,096,021 +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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.