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:       62.45
Historical Data for SSNC
Date Open High Low Volume Close Change %
03/01/19 62.43 62.94 61.85 2,947,100 62.45 0.87   1.41%
02/28/19 61.54 61.87 61.08 1,732,050 61.58 -0.20   -0.32%
02/27/19 61.74 62.03 61.20 1,300,542 61.78 0.07   0.11%
02/26/19 61.50 61.77 60.90 1,897,842 61.71 0.34   0.55%
02/25/19 60.83 62.43 60.11 3,950,521 61.37 1.49   2.49%
02/22/19 59.30 60.34 59.30 1,859,000 59.88 0.71   1.20%
02/21/19 58.93 59.19 58.75 2,045,522 59.17 -0.09   -0.15%
02/20/19 59.49 60.11 58.92 2,701,728 59.26 -1.20   -1.98%
02/19/19 60.18 60.60 59.51 2,741,754 60.46 0.60   1.00%
02/15/19 60.53 60.86 57.19 5,097,300 59.86 3.52   6.25%
02/14/19 55.99 56.46 55.28 2,719,058 56.34 0.90   1.62%
02/13/19 55.64 56.00 55.28 1,774,784 55.44 0.11   0.20%
02/12/19 54.20 55.38 54.18 2,090,280 55.33 1.59   2.96%
02/11/19 53.55 53.98 53.12 2,164,706 53.74 0.80   1.51%
02/08/19 51.67 53.08 51.57 1,679,200 52.94 0.94   1.81%
02/07/19 52.03 52.26 51.53 1,461,499 52.00 -0.26   -0.50%
02/06/19 52.29 52.42 51.55 1,690,442 52.26 0.06   0.11%
02/05/19 52.15 52.41 52.00 1,544,735 52.20 0.20   0.38%
02/04/19 52.12 52.29 51.80 1,338,809 52.00 0.03   0.06%
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%

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!