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 (%)
Sep 30, 2010 7.149 7.250 7.039 7.227 137,999 +0.11(+1.54%)
Sep 29, 2010 7.007 7.126 6.829 7.117 59,048 +0.11(+1.57%)
Sep 28, 2010 7.007 7.085 6.900 7.007 166,134 +0.03(+0.39%)
Sep 27, 2010 6.797 7.062 6.779 6.980 173,688 +0.23(+3.48%)
Sep 24, 2010 7.081 7.167 6.710 6.746 410,594 -0.23(-3.36%)
Sep 23, 2010 6.971 7.259 6.962 6.980 257,133 -0.02(-0.33%)
Sep 22, 2010 6.957 7.053 6.943 7.003 243,036 +0.00(+0.07%)
Sep 21, 2010 7.030 7.268 6.966 6.998 206,294 -0.06(-0.91%)
Sep 20, 2010 6.943 7.076 6.861 7.062 270,662 +0.11(+1.65%)
Sep 17, 2010 6.838 7.090 6.733 6.948 339,110 +0.45(+6.90%)
Sep 15, 2010 6.655 6.660 6.440 6.500 88,810 -0.16(-2.47%)
Sep 14, 2010 6.770 6.788 6.646 6.664 32,286 -0.11(-1.55%)
Sep 13, 2010 6.724 6.852 6.705 6.770 186,217 +0.12(+1.79%)
Sep 10, 2010 6.632 6.669 6.609 6.651 314,199 +0.01(+0.14%)
Sep 09, 2010 6.715 6.715 6.577 6.641 270,950 +0.01(+0.21%)
Sep 08, 2010 6.637 6.712 6.509 6.628 115,793 -0.01(-0.14%)
Sep 07, 2010 6.605 6.703 6.532 6.637 369,081 +0.02(+0.35%)
Sep 03, 2010 6.632 6.673 6.555 6.614 122,621 +0.06(+0.98%)
Sep 02, 2010 6.614 6.683 6.449 6.550 143,484 -0.04(-0.62%)
Sep 01, 2010 6.541 6.600 6.440 6.591 80,601 +0.15(+2.27%)
Aug 31, 2010 6.596 6.596 6.413 6.445 93,128 -0.11(-1.61%)
Aug 30, 2010 6.701 6.838 6.404 6.550 206,565 -0.20(-2.98%)
Aug 27, 2010 6.372 6.751 6.193 6.751 98,283 +0.46(+7.27%)
Aug 26, 2010 6.289 6.509 6.266 6.294 61,587 +0.01(+0.15%)
Aug 25, 2010 6.170 6.303 6.083 6.285 184,680 +0.09(+1.40%)
Aug 24, 2010 6.120 6.271 6.070 6.198 142,052 +0.01(+0.22%)
Aug 23, 2010 6.486 6.550 6.115 6.184 168,065 -0.30(-4.65%)
Aug 20, 2010 6.555 6.596 6.449 6.486 248,097 -0.12(-1.80%)
Aug 19, 2010 6.760 6.870 6.440 6.605 157,999 -0.20(-2.96%)
Aug 18, 2010 6.994 6.994 6.765 6.806 65,537 -0.18(-2.55%)
Aug 17, 2010 6.948 6.998 6.733 6.984 94,118 +0.10(+1.39%)
Aug 16, 2010 6.898 6.898 6.692 6.888 122,715 -0.02(-0.33%)
Aug 13, 2010 6.724 6.939 6.630 6.911 232,441 +0.14(+2.09%)
Aug 12, 2010 6.911 6.957 6.632 6.770 306,145 -0.25(-3.52%)
Aug 11, 2010 7.318 7.355 6.984 7.017 187,203 -0.43(-5.72%)
Aug 10, 2010 7.602 7.602 7.394 7.442 72,439 -0.24(-3.15%)
Aug 09, 2010 7.684 7.771 7.428 7.684 112,413 +0.06(+0.78%)
Aug 06, 2010 7.492 7.657 7.410 7.625 92,267 +0.05(+0.73%)
Aug 05, 2010 7.748 7.778 7.561 7.570 80,878 -0.22(-2.82%)
Aug 04, 2010 7.689 7.822 7.689 7.790 96,582 +0.12(+1.61%)
Aug 03, 2010 7.771 7.918 7.661 7.666 97,286 -0.13(-1.70%)
Aug 02, 2010 7.876 7.940 7.748 7.799 129,971 -0.02(-0.29%)
Jul 30, 2010 7.593 7.844 7.547 7.822 186,272 +0.19(+2.46%)
Jul 29, 2010 7.748 7.748 7.547 7.634 52,925 -0.02(-0.30%)
Jul 28, 2010 7.753 7.794 7.620 7.657 144,720 -0.12(-1.53%)
Jul 27, 2010 7.808 7.876 7.712 7.776 274,103 +0.03(+0.41%)
Jul 26, 2010 7.735 7.959 7.648 7.744 258,058 +0.07(+0.89%)
Jul 23, 2010 7.501 7.703 7.465 7.675 139,862 +0.13(+1.70%)
Jul 22, 2010 7.460 7.643 7.451 7.547 355,375 +0.20(+2.74%)
Jul 21, 2010 7.643 7.767 7.341 7.346 104,595 -0.23(-3.08%)
Jul 20, 2010 7.460 7.689 7.419 7.579 194,582 +0.04(+0.55%)
Jul 19, 2010 7.378 7.652 7.364 7.538 170,950 +0.11(+1.48%)
Jul 16, 2010 7.661 7.684 7.360 7.428 241,497 -0.32(-4.08%)
Jul 15, 2010 7.785 7.785 7.675 7.744 152,964 -0.05(-0.70%)
Jul 14, 2010 8.023 8.046 7.671 7.799 143,191 -0.27(-3.29%)
Jul 13, 2010 8.352 8.352 8.059 8.064 915,672 -0.22(-2.65%)
Jul 12, 2010 8.320 8.398 8.270 8.284 265,347 -0.04(-0.49%)
Jul 09, 2010 8.096 8.361 7.967 8.325 364,311 +0.20(+2.48%)
Jul 08, 2010 7.886 8.151 7.625 8.123 412,706 +0.27(+3.50%)
Jul 07, 2010 7.588 7.886 7.545 7.849 655,489 +0.27(+3.56%)
Jul 06, 2010 7.597 7.661 7.419 7.579 210,082 +0.05(+0.61%)
Jul 02, 2010 7.360 7.602 7.190 7.533 279,287 +0.23(+3.13%)
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.