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:       56.82
Historical Data for SSNC
Date Open High Low Volume Close Change %
05/24/19 56.73 57.25 56.37 684,900 56.82 0.38   0.67%
05/23/19 56.86 57.06 56.05 998,441 56.44 -1.25   -2.17%
05/22/19 57.45 58.24 57.28 917,053 57.69 -0.03   -0.05%
05/21/19 58.38 58.65 57.65 1,285,541 57.72 0.02   0.03%
05/20/19 57.95 58.28 57.30 913,918 57.70 -1.07   -1.82%
05/17/19 58.96 59.62 58.54 658,000 58.77 -0.68   -1.14%
05/16/19 58.81 60.45 58.78 2,354,146 59.45 0.74   1.26%
05/15/19 57.62 59.28 57.62 1,353,368 58.71 0.56   0.96%
05/14/19 56.98 58.39 56.94 1,559,311 58.15 1.54   2.72%
05/13/19 57.40 57.96 56.34 1,463,105 56.61 -2.25   -3.82%
05/10/19 57.94 59.02 57.17 1,332,500 58.86 0.56   0.96%
05/09/19 58.71 58.75 57.41 1,459,854 58.30 -0.60   -1.02%
05/08/19 59.08 60.16 58.85 1,549,990 58.90 -0.02   -0.03%
05/07/19 59.73 59.98 58.45 1,735,908 58.92 -1.58   -2.61%
05/06/19 58.54 60.59 58.33 1,170,177 60.50 0.50   0.83%
05/03/19 60.46 60.93 59.40 1,750,900 60.00 -0.35   -0.58%
05/02/19 59.67 61.05 59.33 2,603,545 60.35 0.51   0.85%
05/01/19 60.68 61.77 58.40 9,477,335 59.84 -7.82   -11.56%
04/30/19 67.29 67.73 66.89 1,577,505 67.66 0.63   0.94%
04/29/19 67.00 67.72 66.73 1,291,481 67.03 0.32   0.48%
04/26/19 65.56 66.72 65.56 839,100 66.71 1.04   1.58%
04/25/19 66.20 66.40 65.16 957,132 65.67 -0.33   -0.50%
04/24/19 66.60 66.91 65.91 815,567 66.00 -0.38   -0.57%
04/23/19 65.11 66.72 65.11 1,159,470 66.38 1.36   2.09%
04/22/19 63.78 65.07 63.58 645,611 65.02 0.81   1.26%
04/18/19 63.97 64.40 63.09 1,359,000 64.21 0.24   0.38%
04/17/19 65.48 65.48 63.93 1,412,815 63.97 -1.10   -1.69%
04/16/19 65.51 65.90 64.70 729,845 65.07 -0.27   -0.41%
04/15/19 65.42 65.98 64.86 803,145 65.34 0.05   0.08%
04/12/19 66.30 66.30 65.10 1,083,300 65.29 -0.38   -0.58%
04/11/19 65.10 65.76 64.80 1,047,188 65.67 0.73   1.12%
04/10/19 63.92 65.02 63.92 1,041,783 64.94 1.07   1.68%
04/09/19 63.63 64.19 63.63 821,291 63.87 0.15   0.24%
04/08/19 63.62 63.93 62.82 1,270,806 63.72 0.08   0.13%
04/05/19 63.53 63.83 63.20 1,005,900 63.64 0.41   0.65%
04/04/19 64.54 64.75 62.46 1,182,440 63.23 -1.17   -1.82%
04/03/19 64.98 65.17 64.26 1,865,124 64.40 -0.34   -0.53%
04/02/19 64.53 65.00 64.09 1,016,171 64.74 0.37   0.57%
04/01/19 64.60 65.19 63.45 2,224,756 64.37 0.68   1.07%
03/29/19 63.29 63.93 62.92 1,577,300 63.69 0.93   1.48%
03/28/19 61.94 62.78 61.66 871,699 62.76 1.23   2.00%
03/27/19 62.56 62.63 60.76 1,055,829 61.53 -0.89   -1.43%
03/26/19 62.43 62.90 61.92 1,026,397 62.42 0.71   1.15%
03/25/19 61.73 62.30 61.35 1,204,704 61.71 -0.43   -0.69%
03/22/19 63.36 63.70 61.78 1,405,700 62.14 -1.49   -2.34%
03/21/19 62.06 63.63 61.85 1,303,798 63.63 1.50   2.41%
03/20/19 62.72 63.13 61.58 1,121,568 62.13 -0.56   -0.89%
03/19/19 62.82 63.07 61.85 1,363,577 62.69 0.09   0.14%
03/18/19 62.20 62.99 62.16 1,784,445 62.60 0.39   0.63%
03/15/19 63.13 63.46 62.10 2,352,800 62.21 -0.95   -1.50%
03/14/19 62.34 63.36 62.21 1,390,819 63.16 0.84   1.35%
03/13/19 62.50 63.27 62.18 1,515,599 62.32 0.21   0.34%
03/12/19 62.55 62.92 61.72 1,551,115 62.11 -0.22   -0.35%
03/11/19 60.76 62.35 60.76 1,457,552 62.33 1.80   2.97%
03/08/19 60.03 60.62 54.03 2,203,600 60.53 -0.43   -0.71%
03/07/19 61.50 61.70 60.46 1,448,324 60.96 -0.67   -1.09%
03/06/19 62.36 62.49 61.50 2,259,210 61.63 -0.63   -1.01%
03/05/19 62.80 62.85 61.67 1,399,274 62.26 0.30   0.48%

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!