SSNC

SS&C Technologies

$57.69 0.03 (0.05%)
16:11 EDT SSNC Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.29 (0.50%)
P/E:       36.98
Market Cap:       13.74B
EPS:       1.56
Volume:       917,000
Day's Range:       57.28 - 58.24
52wk Range:       40.96 - 67.73
Previous Close:       49.99
Historical Data for SSNC
Date Open High Low Volume Close Change %
05/01/18 49.49 50.11 49.27 1,537,879 49.99 0.34   0.68%
04/30/18 50.00 50.23 49.42 1,351,838 49.65 -0.36   -0.72%
04/27/18 50.07 50.33 49.64 1,995,962 50.01 0.19   0.38%
04/26/18 49.48 50.29 49.29 1,104,758 49.82 0.66   1.34%
04/25/18 49.83 50.08 49.07 1,449,103 49.16 -0.85   -1.70%
04/24/18 50.59 51.12 49.54 1,791,883 50.01 -0.20   -0.40%
04/23/18 50.66 50.70 50.01 1,252,894 50.21 -0.16   -0.32%
04/20/18 50.62 50.79 50.19 1,621,885 50.37 -0.25   -0.49%
04/19/18 51.58 51.84 50.58 1,064,778 50.62 -1.11   -2.15%
04/18/18 51.38 51.82 51.08 943,634 51.73 0.50   0.98%
04/17/18 51.38 51.51 51.00 1,882,488 51.23 0.52   1.03%
04/16/18 50.56 50.75 50.10 1,603,414 50.71 0.62   1.24%
04/13/18 50.75 50.94 49.37 2,424,869 50.09 -0.32   -0.63%
04/12/18 49.96 50.69 49.60 1,527,941 50.41 0.85   1.72%
04/11/18 48.76 49.82 48.76 1,362,903 49.56 0.64   1.31%
04/10/18 48.90 49.05 48.44 1,778,835 48.92 0.51   1.05%
04/09/18 48.80 49.01 48.38 2,306,699 48.41 0.09   0.19%
04/06/18 0.00 0.00 0.00 4,167,282 48.32 0.15   0.31%
04/05/18 48.96 49.15 47.54 3,141,164 48.17 -0.81   -1.65%
04/04/18 46.13 49.01 46.10 18,212,417 48.98 -0.02   -0.04%
04/03/18 50.44 51.22 48.92 3,409,491 49.00 -2.84   -5.48%
04/02/18 53.41 53.66 51.42 846,738 51.84 -1.80   -3.36%
03/29/18 0.00 53.64 53.64 0 53.64 2.10   4.07%
03/28/18 52.20 52.20 51.33 1,068,402 51.54 -0.76   -1.45%
03/27/18 53.61 53.99 52.01 1,269,930 52.30 -0.90   -1.69%
03/26/18 52.05 53.29 51.80 605,020 53.20 1.65   3.20%
03/23/18 52.29 52.39 51.27 929,976 51.55 -0.86   -1.64%
03/22/18 52.38 52.87 51.27 1,322,979 52.41 -0.73   -1.37%
03/21/18 52.45 53.38 52.42 960,847 53.14 0.46   0.87%
03/20/18 52.13 52.91 51.12 966,111 52.68 0.58   1.11%
03/19/18 52.04 52.22 51.34 616,356 52.10 -0.49   -0.93%
03/16/18 52.20 52.67 51.91 1,094,719 52.59 0.51   0.98%
03/15/18 52.00 52.27 51.60 682,555 52.08 -0.03   -0.06%
03/14/18 52.19 52.20 51.62 536,089 52.11 -0.12   -0.23%
03/13/18 52.28 52.64 52.02 533,740 52.23 0.11   0.21%
03/12/18 51.85 52.25 51.61 652,971 52.12 0.18   0.35%
03/09/18 52.36 52.63 51.85 765,383 51.94 0.01   0.02%
03/08/18 52.28 52.41 51.44 576,273 51.93 -0.56   -1.07%
03/07/18 0.00 52.49 0.00 1,064,507 52.49 0.91   1.76%
03/06/18 52.00 52.35 51.06 614,097 51.58 -0.21   -0.41%
03/05/18 50.15 51.87 49.99 1,445,747 51.79 1.56   3.11%
03/02/18 48.85 50.27 48.13 892,785 50.23 0.89   1.80%
03/01/18 49.61 49.82 49.02 807,215 49.34 -0.18   -0.36%
02/28/18 49.74 50.16 49.32 964,825 49.52 -0.21   -0.42%
02/27/18 50.08 50.61 49.69 875,669 49.73 -0.53   -1.05%
02/26/18 50.48 50.69 50.05 975,274 50.26 -0.23   -0.46%
02/23/18 50.17 50.65 49.91 919,987 50.49 0.33   0.66%
02/22/18 50.06 50.56 49.80 1,229,086 50.16 0.05   0.10%
02/21/18 50.39 50.94 49.03 1,528,179 50.11 -0.34   -0.67%
02/20/18 49.76 51.18 49.01 2,175,680 50.45 0.45   0.90%
02/16/18 0.00 50.00 50.00 0 50.00 -0.28   -0.56%
02/15/18 50.11 50.44 49.67 1,964,062 50.28 0.52   1.05%
02/14/18 48.81 50.09 48.72 1,339,357 49.76 0.75   1.53%
02/13/18 48.45 49.11 48.21 975,303 49.01 0.53   1.09%
02/12/18 48.67 48.99 48.23 724,248 48.48 0.33   0.69%
02/09/18 47.92 48.63 46.73 2,407,594 48.15 0.41   0.86%
02/08/18 48.27 49.97 47.70 1,528,369 47.74 -0.54   -1.12%
02/07/18 47.57 49.13 46.45 1,328,825 48.28 0.80   1.68%
02/06/18 46.63 47.64 45.70 1,496,198 47.48 -0.34   -0.71%
02/05/18 48.58 49.53 47.60 934,882 47.82 -1.12   -2.29%

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!