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:       51.97
Historical Data for SSNC
Date Open High Low Volume Close Change %
02/01/19 51.50 52.43 51.36 1,476,200 51.97 0.48   0.93%
01/31/19 51.21 51.76 51.10 1,937,947 51.49 0.45   0.88%
01/30/19 50.52 51.08 49.56 1,345,567 51.04 1.02   2.04%
01/29/19 50.76 50.76 49.89 937,815 50.02 -0.56   -1.11%
01/28/19 50.19 50.59 49.90 1,558,953 50.58 -0.10   -0.20%
01/25/19 50.53 50.83 49.70 1,426,000 50.68 1.20   2.43%
01/24/19 48.35 49.60 48.35 1,571,489 49.48 1.15   2.38%
01/23/19 48.98 48.98 47.95 1,502,877 48.33 -0.12   -0.25%
01/22/19 48.67 49.00 48.19 1,336,334 48.45 -0.39   -0.80%
01/18/19 48.70 49.03 48.15 1,804,100 48.84 0.68   1.41%
01/17/19 47.64 48.37 46.86 1,145,047 48.16 0.25   0.52%
01/16/19 47.37 48.01 47.08 1,313,843 47.91 0.72   1.53%
01/15/19 46.83 47.49 46.43 825,510 47.19 0.44   0.94%
01/14/19 46.77 47.05 46.37 1,265,004 46.75 -0.72   -1.52%
01/11/19 47.05 47.55 46.84 1,296,600 47.47 -0.04   -0.08%
01/10/19 46.95 47.52 46.77 1,488,843 47.51 0.19   0.40%
01/09/19 46.15 47.37 46.05 1,715,199 47.32 1.08   2.34%
01/08/19 46.25 46.67 45.84 1,152,259 46.24 0.53   1.16%
01/07/19 45.22 45.98 45.06 1,499,102 45.71 0.63   1.40%
01/04/19 44.12 45.54 43.87 3,238,400 45.08 1.71   3.94%
01/03/19 43.88 44.42 43.06 1,963,118 43.37 -1.05   -2.36%
01/02/19 44.07 44.88 43.82 2,159,089 44.42 -0.69   -1.53%
12/31/18 45.17 45.66 44.49 1,267,000 45.11 0.24   0.53%
12/28/18 45.30 45.98 44.30 1,692,000 44.87 -0.43   -0.95%
12/27/18 43.95 45.31 43.05 1,703,269 45.30 0.70   1.57%
12/26/18 41.96 44.61 41.90 1,792,626 44.60 3.00   7.21%
12/24/18 42.01 42.55 40.96 1,201,000 41.60 -0.84   -1.98%
12/21/18 43.51 43.92 42.19 4,128,700 42.44 -1.21   -2.77%
12/20/18 44.38 46.76 42.25 2,835,235 43.65 -0.93   -2.09%
12/19/18 44.56 46.08 44.35 3,097,768 44.58 -0.03   -0.07%
12/18/18 43.60 44.76 43.51 3,987,811 44.61 0.33   0.75%
12/17/18 45.35 45.70 43.93 3,088,191 44.28 -1.46   -3.19%
12/14/18 45.60 46.31 45.14 1,711,600 45.74 -0.33   -0.72%
12/13/18 46.68 46.93 45.91 2,423,201 46.07 -0.12   -0.26%
12/12/18 46.50 46.99 46.04 1,483,004 46.19 0.40   0.87%
12/11/18 46.83 47.29 45.52 1,256,906 45.79 -0.34   -0.74%
12/10/18 46.32 47.32 45.85 1,885,800 46.13 -0.40   -0.86%
12/07/18 48.72 49.48 46.01 2,403,500 46.53 -0.43   -0.92%
12/06/18 45.81 47.01 44.56 3,140,734 46.96 0.68   1.47%
12/04/18 48.92 49.37 46.22 2,349,700 46.28 -2.70   -5.51%
12/03/18 48.68 50.00 48.26 6,378,772 48.98 0.83   1.72%
11/30/18 48.34 49.09 47.85 2,978,500 48.15 -0.35   -0.72%
11/29/18 47.94 48.95 47.65 2,230,072 48.50 0.17   0.35%
11/28/18 46.02 48.44 45.80 6,204,173 48.33 2.75   6.03%
11/27/18 45.75 45.93 45.20 2,079,853 45.58 -0.44   -0.96%
11/26/18 46.17 46.44 45.03 3,309,633 46.02 0.33   0.72%
11/23/18 44.84 46.12 44.76 480,800 45.69 0.15   0.33%
11/21/18 0.00 45.54 45.54 0 45.54 0.69   1.54%
11/20/18 44.71 45.49 42.73 2,391,438 44.85 -0.45   -0.99%
11/19/18 47.27 47.49 45.11 1,945,056 45.30 -2.17   -4.57%
11/16/18 47.69 48.38 47.07 1,664,200 47.47 0.24   0.51%
11/15/18 46.71 47.76 45.94 2,171,947 47.23 0.51   1.09%
11/14/18 48.09 48.53 46.61 1,659,231 46.72 -0.71   -1.50%
11/13/18 48.28 48.74 46.98 2,560,161 47.43 -0.60   -1.25%
11/12/18 49.69 49.95 47.96 1,425,738 48.03 -1.91   -3.82%
11/09/18 51.50 51.76 49.44 1,001,300 49.94 -1.97   -3.80%
11/08/18 52.05 52.54 51.29 1,149,508 51.91 -0.10   -0.19%
11/07/18 49.97 52.14 49.97 1,331,204 52.01 2.60   5.26%
11/06/18 49.28 49.88 49.01 1,043,801 49.41 -0.07   -0.14%
11/05/18 50.37 50.80 49.13 1,321,922 49.48 -1.04   -2.06%

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!