SSNC

SS&C Technologies

$56.74 0.95 (1.66%)
11:04 EDT SSNC Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.29 (0.51%)
P/E:       36.37
Market Cap:       13.51B
EPS:       1.56
Volume:       316,812
Day's Range:       56.05 - 57.06
52wk Range:       40.96 - 67.73
Previous Close:       59.84
Historical Data for SSNC
Date Open High Low Volume Close Change %
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%
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%
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%
11/02/18 51.57 52.17 50.06 1,600,900 50.52 -0.73   -1.42%
11/01/18 51.28 52.25 50.02 2,846,967 51.25 0.09   0.18%
10/31/18 49.91 51.43 49.06 2,189,668 51.16 2.14   4.37%
10/30/18 47.82 49.47 47.36 1,835,221 49.02 1.30   2.72%
10/29/18 50.27 50.87 47.05 2,377,021 47.72 -1.57   -3.19%
10/26/18 49.86 51.00 49.00 1,622,100 49.29 -2.04   -3.97%
10/25/18 49.95 51.65 49.85 1,851,970 51.33 1.84   3.72%
10/24/18 51.80 52.03 49.42 1,181,938 49.49 -2.29   -4.42%
10/23/18 52.30 52.50 50.86 3,721,179 51.78 1.86   3.73%
10/22/18 50.34 50.77 49.20 2,716,093 49.92 -0.37   -0.74%
10/19/18 51.76 51.84 50.02 1,113,300 50.29 -1.05   -2.05%
10/18/18 52.39 52.69 51.01 1,449,509 51.34 -1.19   -2.27%
10/17/18 51.79 52.65 51.03 1,504,377 52.53 0.75   1.45%
10/16/18 50.99 51.88 50.66 2,510,012 51.78 1.17   2.31%
10/15/18 51.31 51.45 50.35 836,754 50.61 -0.50   -0.98%
10/12/18 50.52 51.94 50.29 1,610,200 51.11 1.60   3.23%
10/11/18 50.85 51.10 49.39 1,953,285 49.51 -1.79   -3.49%
10/10/18 52.80 53.12 51.10 1,897,858 51.30 -1.79   -3.37%
10/09/18 53.24 54.04 52.73 1,383,913 53.09 -0.09   -0.17%
10/08/18 53.59 54.22 51.82 1,337,176 53.18 -0.56   -1.04%
10/05/18 55.15 55.70 52.75 1,701,800 53.74 -1.28   -2.33%
10/04/18 55.25 56.04 54.80 2,527,042 55.02 -0.23   -0.42%
10/03/18 55.35 55.35 54.61 1,159,386 55.25 0.25   0.45%
10/02/18 55.73 55.88 54.70 943,366 55.00 -0.84   -1.50%
10/01/18 57.42 57.65 55.72 1,605,066 55.84 -0.99   -1.74%
09/28/18 56.18 57.05 56.15 1,775,000 56.83 0.58   1.03%
09/27/18 56.30 56.73 56.10 1,052,924 56.25 0.25   0.45%
09/26/18 55.45 56.41 55.18 1,210,875 56.00 0.52   0.94%
09/25/18 55.27 55.93 55.13 1,795,428 55.48 0.23   0.42%
09/24/18 54.73 55.50 54.27 1,552,083 55.25 0.24   0.44%
09/21/18 55.50 55.50 54.49 3,785,900 55.01 -0.20   -0.36%
09/20/18 55.36 55.65 54.11 2,129,149 55.21 0.10   0.18%
09/19/18 55.86 56.20 54.32 2,330,264 55.11 -0.90   -1.61%
09/18/18 55.38 56.24 55.38 1,246,491 56.01 0.42   0.76%
09/17/18 57.31 57.33 55.39 1,377,146 55.59 -1.92   -3.34%
09/14/18 57.65 58.27 57.15 1,218,200 57.51 -0.15   -0.26%
09/13/18 57.49 57.85 57.09 1,211,853 57.66 0.58   1.02%
09/12/18 55.91 57.14 55.91 1,269,087 57.08 1.13   2.02%
09/11/18 54.50 56.10 54.49 1,349,311 55.95 1.01   1.84%
09/10/18 54.49 55.15 53.70 1,999,099 54.94 1.60   3.00%
09/07/18 54.40 54.76 53.15 3,139,000 53.34 -1.81   -3.28%
09/06/18 55.27 57.25 55.12 4,328,903 55.15 0.02   0.04%
09/05/18 58.40 58.41 54.83 3,266,403 55.13 -3.87   -6.56%
09/04/18 59.00 59.52 58.79 1,317,459 59.00 -0.34   -0.57%
08/31/18 0.00 59.34 59.34 0 59.34 0.56   0.95%
08/30/18 58.65 58.97 58.26 1,155,972 58.78 0.16   0.27%
08/29/18 58.53 59.08 58.36 902,634 58.62 0.22   0.38%
08/28/18 58.43 58.64 58.01 1,189,109 58.40 0.01   0.02%
08/27/18 58.00 58.67 57.79 1,278,296 58.39 0.79   1.37%
08/24/18 57.25 57.98 57.12 1,257,000 57.60 0.74   1.30%
08/23/18 56.75 57.21 56.54 1,320,629 56.86 0.19   0.34%
08/22/18 56.24 56.84 55.88 1,288,899 56.67 0.44   0.78%
08/21/18 56.29 56.87 56.10 1,070,015 56.23 0.08   0.14%
08/20/18 55.79 56.77 55.78 1,277,145 56.15 0.30   0.54%
08/17/18 55.69 55.92 55.10 495,000 55.85 0.62   1.12%
08/16/18 54.74 55.48 54.67 1,011,635 55.23 0.66   1.21%
08/15/18 55.11 55.78 54.45 970,792 54.57 -0.85   -1.53%
08/14/18 55.36 55.90 55.23 617,396 55.42 0.23   0.42%
08/13/18 55.43 56.28 55.13 503,532 55.19 -0.31   -0.56%
08/10/18 55.20 56.07 55.20 536,100 55.50 -0.03   -0.05%
08/09/18 55.39 55.95 55.15 615,888 55.53 0.44   0.80%
08/08/18 55.75 56.20 55.04 955,225 55.09 -0.64   -1.15%
08/07/18 55.66 55.89 54.77 1,047,845 55.73 -0.08   -0.14%
08/06/18 57.89 57.89 55.16 1,813,427 55.81 -0.94   -1.66%
08/03/18 57.46 60.97 56.36 2,551,000 56.75 2.40   4.42%
08/02/18 54.04 54.85 53.72 1,569,794 54.35 0.39   0.72%
08/01/18 53.24 55.04 53.19 1,432,887 53.96 0.89   1.68%
07/31/18 53.11 54.36 52.67 2,138,284 53.07 0.33   0.63%
07/30/18 54.47 54.88 52.50 682,319 52.74 -1.77   -3.25%
07/27/18 55.95 55.95 53.66 985,900 54.51 -1.28   -2.29%
07/26/18 55.92 56.31 55.34 863,358 55.79 -0.34   -0.61%
07/25/18 54.62 56.20 53.95 1,298,065 56.13 1.38   2.52%
07/24/18 56.20 56.30 54.24 1,278,447 54.75 -1.02   -1.83%
07/23/18 55.63 56.14 55.29 1,441,899 55.77 0.20   0.36%
07/20/18 54.59 55.82 54.30 1,458,333 55.57 0.86   1.57%
07/19/18 53.79 54.88 53.74 1,236,976 54.71 0.80   1.48%
07/18/18 53.96 54.10 53.49 510,791 53.91 -0.06   -0.11%
07/17/18 53.63 54.19 53.45 855,627 53.97 -0.05   -0.09%
07/16/18 54.55 54.66 53.91 391,905 54.02 -0.37   -0.68%
07/13/18 54.59 54.90 54.13 572,775 54.39 -0.22   -0.40%
07/12/18 53.97 54.65 53.85 787,383 54.61 1.06   1.98%
07/11/18 53.33 53.98 53.01 426,494 53.55 -0.22   -0.41%
07/10/18 54.28 54.30 53.50 591,995 53.77 -0.27   -0.50%
07/09/18 54.40 54.53 53.68 847,665 54.04 -0.15   -0.28%
07/06/18 52.48 54.24 52.47 830,316 54.19 1.17   2.21%
07/05/18 0.00 53.22 52.44 1,584,352 53.02 0.48   0.91%
07/03/18 0.00 52.54 52.54 0 52.54 0.24   0.46%
07/02/18 51.64 52.34 51.26 1,619,441 52.30 0.40   0.77%
06/29/18 52.02 52.36 51.86 2,793,254 51.90 0.03   0.06%
06/28/18 51.18 51.95 51.02 1,321,704 51.87 0.53   1.03%
06/27/18 52.88 53.23 51.24 1,015,595 51.34 -1.25   -2.38%
06/26/18 52.78 53.04 52.42 1,413,524 52.59 0.15   0.29%
06/25/18 54.51 54.83 52.13 2,339,935 52.44 -2.44   -4.45%
06/22/18 54.47 54.96 53.84 3,091,185 54.88 0.37   0.68%
06/21/18 54.74 55.00 53.94 1,389,323 54.51 -0.04   -0.07%
06/20/18 55.04 55.25 54.44 2,894,818 54.55 -0.12   -0.22%
06/19/18 53.88 55.07 52.96 2,443,424 54.67 0.16   0.29%
06/18/18 53.18 54.60 52.90 2,357,354 54.51 1.19   2.23%
06/15/18 0.00 53.38 53.02 2,281,140 53.32 0.30   0.57%
06/14/18 52.45 53.04 52.26 1,212,456 53.02 0.60   1.14%
06/13/18 52.94 53.10 52.33 1,291,011 52.42 -0.20   -0.38%
06/12/18 51.87 52.69 51.79 1,226,539 52.62 0.65   1.25%
06/11/18 51.96 52.13 51.68 620,230 51.97 0.29   0.56%
06/08/18 51.42 51.72 51.10 471,412 51.68 0.17   0.33%
06/07/18 52.50 52.50 50.83 587,091 51.51 -0.76   -1.45%
06/06/18 0.00 52.30 0.00 755,258 52.27 0.23   0.44%
06/05/18 51.51 52.25 51.35 1,188,846 52.04 0.74   1.44%
06/04/18 50.92 51.40 50.76 911,796 51.30 0.37   0.73%
06/01/18 51.04 51.38 50.83 1,026,778 50.93 0.02   0.04%
05/31/18 49.98 51.14 49.85 2,765,436 50.91 1.10   2.21%
05/30/18 50.20 50.40 49.76 1,651,278 49.81 -0.22   -0.44%
05/29/18 49.85 50.13 49.56 1,099,349 50.03 -0.17   -0.34%
05/25/18 0.00 50.20 50.20 0 50.20 0.03   0.06%
05/24/18 49.92 50.37 49.70 1,120,052 50.17 0.17   0.34%
05/23/18 49.39 50.01 49.13 858,786 50.00 0.46   0.93%
05/22/18 49.98 50.13 49.51 952,637 49.54 -0.44   -0.88%
05/21/18 50.05 50.42 49.76 1,391,781 49.98 0.06   0.12%
05/18/18 49.33 50.05 49.27 1,061,292 49.92 0.40   0.81%
05/17/18 49.06 49.63 48.93 1,689,569 49.52 0.35   0.71%
05/16/18 48.81 49.30 48.77 1,156,316 49.17 0.61   1.26%
05/15/18 48.03 48.68 47.91 1,846,733 48.56 0.14   0.29%
05/14/18 49.21 49.47 48.14 1,950,441 48.42 -0.77   -1.57%
05/11/18 49.11 49.66 48.95 3,590,365 49.19 0.15   0.31%
05/10/18 49.07 49.25 48.88 829,304 49.04 0.04   0.08%
05/09/18 49.46 49.48 48.88 1,058,826 49.00 -0.21   -0.43%
05/08/18 48.75 49.62 48.42 2,060,325 49.21 0.46   0.94%
05/07/18 48.30 48.97 48.11 1,549,861 48.75 0.49   1.02%
05/04/18 47.75 48.71 47.51 1,507,331 48.26 0.28   0.58%
05/03/18 47.99 48.71 47.58 1,298,819 47.98 -0.32   -0.66%

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!