SSNC

SS&C Technologies

$56.82 0.38 (0.67%)
17:35 EDT SSNC Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.29 (0.51%)
P/E:       36.42
Market Cap:       13.53B
EPS:       1.56
Volume:       684,900
Day's Range:       56.37 - 57.25
52wk Range:       40.96 - 67.73
Previous Close:       30.21
Historical Data for SSNC
Date Open High Low Volume Close Change %
05/01/13 30.50 30.86 30.21 0 30.21 -0.48   -1.56%
04/30/13 29.68 30.72 29.66 0 30.69 0.89   2.99%
04/29/13 29.54 30.15 29.54 196,832 29.80 0.41   1.40%
04/26/13 29.62 29.65 29.30 80,765 29.39 -0.26   -0.88%
04/25/13 29.83 30.08 29.59 150,920 29.65 -0.17   -0.57%
04/24/13 29.54 30.14 29.49 259,883 29.82 0.17   0.57%
04/23/13 28.84 29.71 28.69 184,391 29.65 1.06   3.71%
04/22/13 28.29 28.57 28.03 201,414 28.59 0.59   2.11%
04/19/13 28.43 28.45 27.54 468,776 28.00 -0.48   -1.69%
04/18/13 28.94 29.11 28.34 182,504 28.48 -0.33   -1.15%
04/17/13 29.26 29.55 28.38 225,452 28.81 -0.74   -2.50%
04/16/13 29.26 29.65 29.18 298,179 29.55 0.48   1.65%
04/15/13 29.30 29.52 29.06 297,145 29.07 -0.45   -1.52%
04/12/13 28.99 29.54 28.99 146,835 29.52 0.34   1.17%
04/11/13 29.04 29.32 28.77 50,157 29.18 0.07   0.24%
04/10/13 28.44 29.30 28.44 133,895 29.11 0.69   2.43%
04/09/13 28.87 28.87 28.39 195,507 28.42 -0.32   -1.11%
04/08/13 28.61 28.77 28.24 90,535 28.74 0.13   0.45%
04/05/13 28.29 28.64 28.14 132,480 28.61 -0.21   -0.73%
04/04/13 28.50 28.87 28.24 95,148 28.82 0.27   0.95%
04/03/13 29.13 29.13 28.11 279,649 28.55 -0.49   -1.69%
04/02/13 29.65 29.65 28.94 220,311 29.04 -0.51   -1.73%
04/01/13 29.94 30.10 29.19 409,773 29.55 -0.43   -1.43%
03/28/13 30.11 30.24 29.77 227,405 29.98 0.00   0.00%
03/27/13 29.44 30.19 29.34 277,934 29.98 0.39   1.32%
03/26/13 29.39 29.67 29.13 186,626 29.59 0.37   1.27%
03/25/13 29.66 29.68 29.15 200,387 29.22 -0.42   -1.42%
03/22/13 29.09 29.66 28.93 362,746 29.64 0.57   1.96%
03/21/13 28.78 29.42 28.66 209,513 29.07 0.09   0.31%
03/20/13 28.74 29.32 28.70 238,454 28.98 0.38   1.33%
03/19/13 28.96 29.28 28.32 302,201 28.60 -0.36   -1.24%
03/18/13 28.32 29.01 28.32 198,096 28.96 0.25   0.87%
03/15/13 29.20 29.20 28.48 633,968 28.71 -0.48   -1.64%
03/14/13 27.60 29.22 27.60 1,750,183 29.19 1.45   5.23%
03/13/13 27.59 28.00 27.45 249,629 27.74 0.22   0.80%
03/12/13 27.76 27.76 26.93 147,959 27.52 -0.27   -0.97%
03/11/13 27.69 28.13 27.63 358,273 27.79 0.10   0.36%
03/08/13 27.31 27.95 27.25 517,180 27.69 0.44   1.61%
03/07/13 27.20 27.25 27.00 162,086 27.25 0.12   0.44%
03/06/13 27.50 27.50 26.92 243,580 27.13 -0.31   -1.13%
03/05/13 25.91 27.62 25.91 495,204 27.44 1.52   5.86%
03/04/13 25.23 25.95 25.23 150,808 25.92 0.55   2.17%
03/01/13 25.01 25.44 24.89 113,884 25.37 0.06   0.24%
02/28/13 25.21 25.34 25.08 178,416 25.31 0.22   0.88%
02/27/13 25.05 25.37 24.76 271,778 25.09 0.03   0.12%
02/26/13 24.87 25.20 24.50 253,363 25.06 -0.36   -1.42%
02/22/13 25.19 25.43 25.13 175,003 25.42 0.39   1.56%
02/21/13 24.86 25.26 24.81 271,201 25.03 0.00   0.00%
02/20/13 25.37 25.37 24.96 289,719 25.03 -0.39   -1.53%
02/19/13 24.50 25.49 24.49 339,372 25.42 0.94   3.84%
02/15/13 23.50 24.77 23.14 1,053,376 24.48 1.70   7.46%
02/14/13 22.68 22.91 22.68 188,822 22.78 -0.02   -0.09%
02/13/13 23.00 23.00 22.75 65,544 22.80 -0.11   -0.48%
02/12/13 22.89 23.00 22.58 80,499 22.91 0.06   0.26%
02/11/13 22.84 22.92 22.77 46,048 22.85 -0.06   -0.26%
02/08/13 22.82 22.99 22.69 39,312 22.91 0.17   0.75%
02/07/13 22.69 22.80 22.54 53,293 22.74 0.00   0.00%
02/06/13 22.61 22.86 22.57 61,375 22.74 0.20   0.89%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!