SSNC

Historical Stock Prices

$63.62
*  
1.08
1.67%
Get SSNC Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-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.
04/24/2015 64.8 65.19 63.29 63.62 441,287
04/23/2015 63.27 64.73 63.27 64.7 203,063
04/22/2015 62.89 63.61 62.24 63.47 141,287
04/21/2015 63.26 63.35 62.58 62.71 690,915
04/20/2015 62.58 63.33 62.28 62.94 236,749
04/17/2015 63.27 63.3187 61.8 62.2 370,708
04/16/2015 63.02 64.14 62.85 63.66 313,495
04/15/2015 63.02 63.79 62.83 63.25 428,372
04/14/2015 62.88 63.39 61.85 62.54 253,658
04/13/2015 62.98 63.54 62.64 62.86 234,954
04/10/2015 62.45 63.3 61.98 62.93 362,653
04/09/2015 63.61 64.185 61.84 62.04 428,575
04/08/2015 63.46 64.2 63.01 63.54 368,943
04/07/2015 62.5 63.59 62.43 63.23 557,931
04/06/2015 62.2 62.97 61.69 62.5 278,890
04/02/2015 62.27 62.85 61.9 62.43 268,910
04/01/2015 62.06 62.525 61.44 62.04 517,450
03/31/2015 62.27 62.56 61.31 62.3 431,644
03/30/2015 61.73 63.21 61.73 62.59 169,377
03/27/2015 61.53 62.37 61.22 61.49 157,043
03/26/2015 59.78 61.77 59 61.5 274,417
03/25/2015 62.54 62.54 60.14 60.38 294,098
03/24/2015 62.24 62.46 61.87 62.33 321,691
03/23/2015 62.57 62.855 62.04 62.21 175,179
03/20/2015 62.95 63.66 62.42 62.75 458,105
03/19/2015 62.43 62.93 62.33 62.77 214,345
03/18/2015 60.64 62.71 60.3273 62.63 373,619
03/17/2015 60.74 61.345 60.5 60.72 190,142
03/16/2015 61.23 61.75 60.66 61.1 347,489
03/13/2015 63.08 63.17 61.67 62 223,521
03/12/2015 62.17 63.225 61.43 63.1 331,385
03/11/2015 61.51 62.01 60.93 61.68 245,648
03/10/2015 62.2 62.77 61.08 61.45 322,379
03/09/2015 62.84 63.44 62.33 63.1 159,638
03/06/2015 62.41 63.65 62.41 62.71 249,996
03/05/2015 62.98 63.79 62.32 63.03 187,122
03/04/2015 61.65 63.37 61.51 62.71 311,967
03/03/2015 61.14 61.92 61.14 61.8 313,339
03/02/2015 60.51 61.59 60.49 61.46 328,832
02/27/2015 61.34 61.85 60.652 60.68 181,506
02/26/2015 61.47 61.97 61.31 61.64 203,257
02/25/2015 61.95 62.14 61.21 61.53 151,610
02/24/2015 62 62.5 61.73 61.9 161,156
02/23/2015 62.57 62.57 61.81 62 273,315
02/20/2015 62.77 62.77 61.88 62.6 332,727
02/19/2015 62.52 63.22 62.42 62.77 272,243
02/18/2015 62.81 63.445 62.65 63.04 245,612
02/17/2015 63 63.58 61.96 63.13 205,174
02/13/2015 62.76 64.99 61.86 63.38 368,975
02/12/2015 61.57 62.15 61.24 61.98 363,670
02/11/2015 61.28 61.9352 60.57 61.27 386,065
02/10/2015 61.52 61.7 60.93 61.53 430,856
02/09/2015 60.6 61.33 60.6 60.88 317,523
02/06/2015 61.55 61.74 60.7175 61 396,006
02/05/2015 61.19 61.62 60.88 61.4 532,688
02/04/2015 59.31 61.39 59.11 60.81 423,877
02/03/2015 60.5 62.83 59.12 59.63 1,470,858
02/02/2015 55.25 55.47 53.92 54.55 399,914
01/30/2015 55.2 55.7 54.17 55.33 451,352
01/29/2015 54.85 55.79 54.26 55.68 501,592
01/28/2015 53.91 57.91 52.61 54.54 1,122,049
01/27/2015 53.81 54.602 52.8 53.44 249,009
01/26/2015 54.49 54.935 53.09 54.71 273,313
*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?