SSNC

SS&C Technologies

$56.44 1.25 (2.17%)
16:18 EDT SSNC Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.29 (0.51%)
P/E:       36.18
Market Cap:       13.44B
EPS:       1.56
Volume:       998,441
Day's Range:       56.05 - 57.06
52wk Range:       40.96 - 67.73
Previous Close:       37.36
Historical Data for SSNC
Date Open High Low Volume Close Change %
05/01/17 36.85 37.49 36.80 1,448,346 37.36 0.62   1.69%
04/28/17 37.97 37.97 36.60 2,158,643 36.74 -0.91   -2.42%
04/27/17 37.53 37.97 37.34 1,540,930 37.65 0.34   0.91%
04/26/17 37.52 37.74 37.10 1,068,185 37.31 -0.13   -0.35%
04/25/17 37.47 37.61 37.27 721,538 37.44 0.07   0.19%
04/24/17 37.17 37.41 36.95 775,453 37.37 0.69   1.88%
04/21/17 36.98 37.07 36.47 1,293,933 36.68 -0.17   -0.46%
04/20/17 36.90 36.98 36.62 1,157,075 36.85 0.07   0.19%
04/19/17 36.50 36.84 36.45 1,262,586 36.78 0.33   0.91%
04/18/17 35.74 36.53 35.74 1,788,922 36.45 0.54   1.50%
04/17/17 35.74 36.43 35.63 500,814 35.91 0.27   0.76%
04/13/17 35.66 36.02 35.53 654,422 35.64 0.07   0.20%
04/12/17 35.09 35.60 35.01 1,058,725 35.57 0.41   1.17%
04/11/17 35.08 35.37 34.99 692,133 35.16 -0.06   -0.17%
04/10/17 34.77 35.24 34.77 775,872 35.22 0.41   1.18%
04/07/17 35.07 35.36 34.75 1,075,710 34.81 -0.34   -0.97%
04/06/17 35.52 35.58 34.95 1,717,231 35.15 0.21   0.60%
04/05/17 35.05 35.13 34.77 1,406,624 34.94 -0.03   -0.09%
04/04/17 35.19 35.38 34.92 568,700 34.97 -0.25   -0.71%
04/03/17 35.58 35.79 35.17 818,902 35.22 -0.18   -0.51%
03/31/17 35.46 36.03 35.23 465,605 35.40 -0.13   -0.37%
03/30/17 35.59 36.03 35.20 446,518 35.53 -0.05   -0.14%
03/29/17 35.47 35.61 35.30 652,661 35.58 0.04   0.11%
03/28/17 35.47 35.83 35.22 891,823 35.54 0.03   0.08%
03/27/17 35.31 35.83 34.83 537,878 35.51 -0.10   -0.28%
03/24/17 35.81 36.04 35.40 702,464 35.61 -0.06   -0.17%
03/23/17 35.90 36.16 35.39 849,369 35.67 -0.32   -0.89%
03/22/17 35.50 36.08 35.37 826,602 35.99 0.40   1.12%
03/21/17 36.08 36.43 35.58 1,625,037 35.59 -0.41   -1.14%
03/20/17 36.11 36.29 35.84 500,646 36.00 -0.14   -0.39%
03/17/17 36.44 36.71 36.13 755,234 36.14 -0.29   -0.80%
03/16/17 36.33 36.65 36.29 520,054 36.43 0.03   0.08%
03/15/17 36.00 36.41 35.92 1,050,323 36.40 0.39   1.08%
03/14/17 36.12 36.31 35.75 601,571 36.01 -0.29   -0.80%
03/13/17 36.49 36.50 36.19 976,894 36.30 -0.21   -0.58%
03/10/17 36.13 36.55 36.13 1,500,542 36.51 0.44   1.22%
03/09/17 35.91 36.25 35.69 1,241,408 36.07 0.22   0.61%
03/08/17 35.76 35.94 35.54 1,322,868 35.85 0.19   0.53%
03/07/17 35.35 35.77 35.07 1,730,526 35.66 0.38   1.08%
03/06/17 35.01 35.39 34.76 710,810 35.28 0.12   0.34%
03/03/17 35.09 35.19 34.78 1,167,827 35.16 0.07   0.20%
03/02/17 35.57 35.57 35.04 774,160 35.09 -0.48   -1.35%
03/01/17 35.28 35.68 35.04 1,399,945 35.57 0.55   1.57%
02/28/17 35.18 35.51 35.00 942,907 35.02 -0.44   -1.24%
02/27/17 34.64 35.63 33.06 798,528 35.46 -0.07   -0.20%
02/24/17 35.14 35.67 34.92 1,167,845 35.53 -0.01   -0.03%
02/23/17 35.79 35.83 35.50 1,191,874 35.54 -0.04   -0.11%
02/22/17 35.49 36.19 35.48 1,333,176 35.58 -0.13   -0.36%
02/21/17 35.10 35.76 34.89 1,675,459 35.71 0.28   0.79%
02/17/17 0.00 35.43 35.43 0 35.43 0.08   0.23%
02/16/17 34.14 37.48 33.95 6,939,700 35.35 2.54   7.74%
02/15/17 32.64 32.89 32.53 1,918,402 32.81 0.17   0.52%
02/14/17 32.35 32.75 32.27 1,630,696 32.64 0.08   0.25%
02/13/17 32.92 33.25 32.53 1,645,913 32.56 -0.25   -0.76%
02/10/17 32.81 32.85 32.58 581,768 32.81 0.16   0.49%
02/09/17 32.53 32.85 32.15 799,315 32.65 0.26   0.80%
02/08/17 32.61 32.81 32.29 599,081 32.39 -0.21   -0.64%
02/07/17 32.55 33.48 32.29 749,306 32.60 0.19   0.59%
02/06/17 32.54 32.70 32.13 641,930 32.41 -0.10   -0.31%
02/03/17 32.46 32.65 32.34 625,460 32.51 0.31   0.96%

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!