SSNC

SS&C Technologies

$56.58 1.11 (1.92%)
12:03 EDT SSNC Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.29 (0.51%)
P/E:       36.27
Market Cap:       13.47B
EPS:       1.56
Volume:       404,536
Day's Range:       56.05 - 57.06
52wk Range:       40.96 - 67.73
Previous Close:       60.19
Historical Data for SSNC
Date Open High Low Volume Close Change %
05/01/15 60.23 60.96 59.81 290,153 60.19 0.02   0.03%
04/30/15 59.47 60.54 59.26 771,911 60.17 -0.16   -0.27%
04/29/15 59.90 60.91 59.90 400,826 60.33 0.32   0.53%
04/28/15 57.62 60.26 55.67 1,202,731 60.01 -2.35   -3.77%
04/27/15 64.02 64.02 62.26 382,525 62.36 -1.26   -1.98%
04/24/15 64.80 65.19 63.29 441,287 63.62 -1.08   -1.67%
04/23/15 63.27 64.73 63.27 203,063 64.70 1.23   1.94%
04/22/15 62.89 63.61 62.24 141,287 63.47 0.76   1.21%
04/21/15 63.26 63.35 62.58 690,915 62.71 -0.23   -0.37%
04/20/15 62.58 63.33 62.28 236,749 62.94 0.74   1.19%
04/17/15 63.27 63.32 61.80 370,708 62.20 -1.46   -2.29%
04/16/15 63.02 64.14 62.85 313,551 63.66 0.41   0.65%
04/15/15 63.02 63.79 62.83 428,372 63.25 0.71   1.14%
04/14/15 62.88 63.39 61.85 253,658 62.54 -0.32   -0.51%
04/13/15 62.98 63.54 62.64 234,954 62.86 -0.07   -0.11%
04/10/15 62.45 63.30 61.98 362,653 62.93 0.89   1.43%
04/09/15 63.61 64.18 61.84 428,575 62.04 -1.50   -2.36%
04/08/15 63.46 64.20 63.01 368,943 63.54 0.31   0.49%
04/07/15 62.50 63.59 62.43 557,931 63.23 0.73   1.17%
04/06/15 62.20 62.97 61.69 278,890 62.50 0.07   0.11%
04/02/15 62.27 62.43 62.43 537,800 62.43 0.39   0.63%
04/01/15 62.06 62.53 61.44 517,450 62.04 -0.26   -0.42%
03/31/15 62.27 62.56 61.31 431,644 62.30 -0.29   -0.46%
03/30/15 61.73 63.21 61.73 169,377 62.59 1.10   1.79%
03/27/15 61.53 62.37 61.22 157,043 61.49 -0.01   -0.02%
03/26/15 59.78 61.77 59.00 274,417 61.50 1.12   1.85%
03/25/15 62.54 62.54 60.14 294,098 60.38 -1.95   -3.13%
03/24/15 62.24 62.46 61.87 324,823 62.33 0.12   0.19%
03/23/15 62.57 62.86 62.04 175,179 62.21 -0.54   -0.86%
03/20/15 62.95 63.66 62.42 458,105 62.75 -0.02   -0.03%
03/19/15 62.43 62.93 62.33 217,444 62.77 0.14   0.22%
03/18/15 60.64 62.71 60.33 373,619 62.63 1.91   3.15%
03/17/15 60.74 61.35 60.50 190,142 60.72 -0.38   -0.62%
03/16/15 61.23 61.75 60.66 347,489 61.10 -0.90   -1.45%
03/13/15 63.08 63.17 61.67 223,521 62.00 -1.10   -1.74%
03/12/15 62.17 63.22 61.43 331,385 63.10 1.42   2.30%
03/11/15 61.51 62.01 60.93 245,741 61.68 0.23   0.37%
03/10/15 62.20 62.77 61.08 322,379 61.45 -1.65   -2.61%
03/09/15 62.84 63.44 62.33 159,638 63.10 0.39   0.62%
03/06/15 62.41 63.65 62.41 249,996 62.71 -0.32   -0.51%
03/05/15 62.98 63.79 62.32 187,122 63.03 0.32   0.51%
03/04/15 61.65 63.37 61.80 311,967 62.71 0.91   1.47%
03/03/15 61.14 61.92 61.14 313,339 61.80 0.34   0.55%
03/02/15 60.51 61.59 60.49 328,832 61.46 0.78   1.29%
02/27/15 61.34 61.85 60.65 181,506 60.68 -0.96   -1.56%
02/26/15 61.47 61.97 61.31 203,257 61.64 0.11   0.18%
02/25/15 61.95 62.14 61.21 151,610 61.53 -0.37   -0.60%
02/24/15 62.00 62.50 61.73 161,156 61.90 -0.10   -0.16%
02/23/15 62.57 62.57 61.81 273,315 62.00 -0.60   -0.96%
02/20/15 62.77 62.77 61.88 332,727 62.60 -0.17   -0.27%
02/19/15 62.52 63.22 62.42 272,243 62.77 -0.27   -0.43%
02/18/15 62.81 63.45 62.65 245,612 63.04 -0.09   -0.14%
02/17/15 63.00 63.58 61.96 205,174 63.13 -0.25   -0.39%
02/13/15 62.76 63.38 63.38 738,000 63.38 1.40   2.26%
02/12/15 61.57 62.15 61.24 364,170 61.98 0.71   1.16%
02/11/15 61.28 61.94 60.57 386,065 61.27 -0.26   -0.42%
02/10/15 61.52 61.70 60.93 430,856 61.53 0.65   1.07%
02/09/15 60.60 61.33 60.60 317,523 60.88 -0.12   -0.20%
02/06/15 61.55 61.74 60.72 396,006 61.00 -0.40   -0.65%
02/05/15 61.19 61.62 60.88 532,688 61.40 0.59   0.97%
02/04/15 59.31 61.39 59.11 423,877 60.81 1.18   1.98%
02/03/15 60.50 62.83 59.12 1,470,858 59.63 5.08   9.31%

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!