SSNC

SS&C Technologies Holdings, Inc. Historical Stock Prices

$67.42
*  
1.20
1.81%
Get SSNC Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading SSNC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  66.25  68  65.01  67.42 653,361
07/30/2015 66.25 68 65.01 67.42 653,386
07/29/2015 64.54 66.22 64.01 66.22 571,518
07/28/2015 64.08 64.8899 63.43 64.64 316,111
07/27/2015 64.47 64.89 63.77 63.86 578,526
07/24/2015 64.47 64.95 63.7 63.93 179,691
07/23/2015 65.49 65.522 64.55 64.61 395,051
07/22/2015 64.9 65.57 64.9 65.21 331,884
07/21/2015 65.05 65.24 64.8 65 430,559
07/20/2015 65.1 65.78 63.86 65.05 697,805
07/17/2015 65.32 65.51 64.99 65.13 421,069
07/16/2015 65.17 65.23 64.73 65.19 741,360
07/15/2015 65 65.16 64.37 64.64 250,171
07/14/2015 65.09 65.25 64.64 65.13 281,767
07/13/2015 64.65 65.25 64.54 65.22 253,849
07/10/2015 64.15 64.45 63.5 64.36 293,226
07/09/2015 62.93 63.9 62.37 63.45 313,528
07/08/2015 62.19 62.52 61.52 61.77 573,001
07/07/2015 63.42 63.42 62.075 62.8 340,836
07/06/2015 62.57 63.66 62.15 63.21 498,566
07/02/2015 62.69 63.1301 62.04 62.85 333,858
07/01/2015 63 63.098 62.08 62.37 413,824
06/30/2015 61.21 62.57 61.18 62.5 701,048
06/29/2015 63.2 63.84 61.23 61.23 650,453
06/26/2015 63.84 64.42 63.365 63.51 7,829,857
06/25/2015 64.67 64.8 63.95 64.01 509,990
06/24/2015 64.08 64.586 63.77 64.25 411,757
06/23/2015 63.95 64.63 63.6901 64.36 348,683
06/22/2015 64.89 65 63.83 64.09 646,390
06/19/2015 64.51 64.79 63.11 64.79 7,249,185
06/18/2015 60.2 63.76 59.83 63.3 867,056
06/17/2015 61.28 61.28 60.14 60.56 263,741
06/16/2015 60.19 61.31 59.84 60.9 209,931
06/15/2015 60.81 60.91 59.93 60.46 269,159
06/12/2015 60.85 61.33 60.43 61.15 201,621
06/11/2015 60.1 61.24 59.7 61.14 284,415
06/10/2015 58.28 60.31 57.9267 60.06 440,093
06/09/2015 59.22 59.22 57.89 57.97 237,459
06/08/2015 60.08 60.565 59.08 59.11 224,890
06/05/2015 59.95 60.61 59.3905 60.54 192,404
06/04/2015 59.89 60.14 59.53 60.12 234,364
06/03/2015 60 61.24 59.61 60.41 342,643
06/02/2015 59.72 60.76 59.31 59.8 241,967
06/01/2015 59.3 60.22 58.95 60.05 500,115
05/29/2015 60.22 60.46 58.74 58.93 315,603
05/28/2015 59.99 60.38 59.34 60.38 213,052
05/27/2015 59.31 60.49 59.04 60.16 230,773
05/26/2015 59.96 60 59 59.3 193,233
05/22/2015 60.5 61.0999 60.05 60.08 127,572
05/21/2015 61.69 61.73 60.37 60.71 164,271
05/20/2015 60.92 61.42 60.56 61.02 97,567
05/19/2015 61.46 61.46 60.93 61.12 177,178
05/18/2015 59.6 61.42 59.44 61.32 215,001
05/15/2015 60.12 60.12 59.14 59.64 126,927
05/14/2015 59.74 60.2499 59.36 60.14 160,562
05/13/2015 60 60.308 59.34 59.44 165,830
05/12/2015 59.4 60.77 59.12 59.81 327,881
05/11/2015 59.27 59.87 58.9 59.73 254,707
05/08/2015 59.27 60.03 58.55 59.37 319,441
05/07/2015 58.26 58.68 57.61 58.48 268,941
05/06/2015 58.66 58.66 57.56 58.41 264,754
05/05/2015 59.25 59.52 57.81 58.53 265,613
05/04/2015 60.21 60.64 59.42 59.53 236,202
05/01/2015 60.23 60.96 59.81 60.19 290,153
04/30/2015 59.47 60.54 59.2601 60.17 771,911
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?