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 )

62.30 -0.03 (-0.05%)
Streaming Delayed Price Updated: 3:26 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 (%)
Jul 29, 2011 8.476 8.563 8.362 8.440 341,261 -0.09(-1.07%)
Jul 28, 2011 8.572 8.668 8.472 8.531 268,808 -0.01(-0.16%)
Jul 27, 2011 8.727 8.727 8.490 8.545 455,998 -0.24(-2.70%)
Jul 26, 2011 8.827 8.900 8.745 8.782 212,210 -0.01(-0.10%)
Jul 25, 2011 8.786 8.941 8.718 8.791 442,654 -0.08(-0.92%)
Jul 22, 2011 9.009 9.214 8.754 8.873 2,184,212 -0.36(-3.85%)
Jul 21, 2011 9.137 9.283 9.128 9.228 90,947 +0.06(+0.70%)
Jul 20, 2011 9.297 9.297 9.114 9.164 110,455 -0.12(-1.28%)
Jul 19, 2011 9.192 9.342 9.192 9.283 130,413 +0.16(+1.80%)
Jul 18, 2011 9.105 9.155 8.946 9.119 260,375 +0.00(+0.05%)
Jul 15, 2011 9.096 9.173 9.069 9.114 196,082 +0.03(+0.35%)
Jul 14, 2011 9.173 9.210 9.009 9.082 229,601 -0.09(-0.99%)
Jul 13, 2011 9.201 9.235 9.137 9.173 198,331 +0.03(+0.30%)
Jul 12, 2011 9.255 9.338 9.132 9.146 159,284 -0.16(-1.71%)
Jul 11, 2011 9.447 9.688 9.255 9.306 188,625 -0.26(-2.72%)
Jul 08, 2011 9.529 9.793 9.183 9.565 276,012 -0.09(-0.90%)
Jul 07, 2011 9.483 9.725 9.442 9.652 214,629 +0.25(+2.62%)
Jul 06, 2011 9.187 9.429 9.173 9.406 298,129 +0.22(+2.43%)
Jul 05, 2011 9.101 9.228 9.066 9.183 287,767 +0.08(+0.90%)
Jul 01, 2011 9.073 9.146 8.927 9.101 183,106 +0.05(+0.50%)
Jun 30, 2011 8.950 9.096 8.950 9.055 192,369 +0.14(+1.58%)
Jun 29, 2011 8.877 8.955 8.841 8.914 138,458 +0.04(+0.41%)
Jun 28, 2011 8.640 8.877 8.636 8.877 311,912 +0.24(+2.80%)
Jun 27, 2011 8.686 8.777 8.504 8.636 341,336 -0.04(-0.42%)
Jun 24, 2011 8.709 8.763 8.540 8.672 4,664,909 -0.02(-0.26%)
Jun 23, 2011 8.545 8.736 8.499 8.695 460,238 +0.07(+0.79%)
Jun 22, 2011 8.649 8.709 8.535 8.627 260,197 -0.07(-0.79%)
Jun 21, 2011 8.567 8.700 8.463 8.695 315,734 +0.13(+1.54%)
Jun 20, 2011 8.540 8.709 8.422 8.563 289,751 -0.02(-0.27%)
Jun 17, 2011 8.654 8.668 8.522 8.586 166,754 -0.05(-0.58%)
Jun 16, 2011 8.595 8.813 8.572 8.636 233,206 +0.05(+0.53%)
Jun 15, 2011 8.613 8.645 8.522 8.590 143,832 -0.09(-1.05%)
Jun 14, 2011 8.508 8.745 8.508 8.681 226,200 +0.23(+2.70%)
Jun 13, 2011 8.472 8.586 8.417 8.453 210,286 +0.02(+0.22%)
Jun 10, 2011 8.517 8.526 8.431 8.435 216,505 -0.12(-1.44%)
Jun 09, 2011 8.659 8.659 8.412 8.558 460,078 -0.09(-1.05%)
Jun 08, 2011 8.604 8.711 8.535 8.649 302,507 +0.02(+0.26%)
Jun 07, 2011 8.722 8.772 8.608 8.627 216,233 -0.03(-0.37%)
Jun 06, 2011 8.777 8.804 8.636 8.659 160,575 +0.00(+0.00%)
Jun 03, 2011 8.690 8.914 8.659 8.659 121,912 -0.00(-0.05%)
May 24, 2011 8.572 8.750 8.412 8.663 181,757 +0.12(+1.44%)
May 23, 2011 8.804 8.804 8.504 8.540 99,549 -0.34(-3.85%)
May 20, 2011 8.914 8.978 8.836 8.882 199,755 -0.09(-1.02%)
May 19, 2011 9.041 9.069 8.905 8.973 88,016 -0.02(-0.25%)
May 18, 2011 8.545 9.064 8.545 8.996 83,085 +0.15(+1.65%)
May 17, 2011 8.850 8.905 8.777 8.850 51,861 -0.04(-0.46%)
May 16, 2011 8.955 9.022 8.886 8.891 203,808 -0.10(-1.17%)
May 13, 2011 9.069 9.105 8.914 8.996 148,661 -0.12(-1.30%)
May 12, 2011 9.237 9.301 8.991 9.114 300,123 -0.21(-2.20%)
May 11, 2011 9.383 9.424 9.219 9.319 156,864 +0.07(+0.79%)
May 10, 2011 8.955 9.447 8.955 9.246 132,158 -0.05(-0.54%)
May 09, 2011 9.342 9.424 9.269 9.297 109,090 -0.04(-0.39%)
May 06, 2011 9.142 9.388 9.130 9.333 189,657 +0.22(+2.45%)
May 05, 2011 9.110 9.260 9.069 9.110 136,211 -0.07(-0.74%)
May 04, 2011 9.107 9.324 9.064 9.178 154,215 +0.07(+0.75%)
May 03, 2011 9.114 9.201 9.087 9.110 129,959 -0.03(-0.35%)
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.