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:       64.37
Historical Data for SSNC
Date Open High Low Volume Close Change %
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%
03/04/19 63.22 64.36 61.17 1,801,491 61.96 -0.49   -0.78%
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%

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!