Quantcast
SSNC

Historical Stock Prices

$50.29
*  
1.05
2.05%
Get SSNC Alerts
*Delayed - data as of Oct. 19, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
10/19/2018 51.76 51.84 50.02 50.29 1,018,222
10/18/2018 52.39 52.69 51.008 51.34 1,449,509
10/17/2018 51.79 52.65 51.03 52.53 1,504,377
10/16/2018 50.99 51.88 50.66 51.78 2,510,012
10/15/2018 51.31 51.45 50.3501 50.61 836,754
10/12/2018 50.52 51.94 50.287 51.11 1,595,662
10/11/2018 50.85 51.1 49.39 49.51 1,944,583
10/10/2018 52.8 53.12 51.1 51.3 1,888,098
10/09/2018 53.24 54.04 52.73 53.09 1,383,913
10/08/2018 53.59 54.22 51.82 53.18 1,337,176
10/05/2018 55.15 55.695 52.7501 53.74 1,701,824
10/04/2018 55.25 56.04 54.8 55.02 2,527,042
10/03/2018 55.35 55.35 54.61 55.25 1,159,386
10/02/2018 55.73 55.88 54.7 55 943,366
10/01/2018 57.42 57.655 55.72 55.84 1,605,066
09/28/2018 56.18 57.05 56.1525 56.83 1,775,066
09/27/2018 56.3 56.73 56.1 56.25 1,052,924
09/26/2018 55.45 56.41 55.18 56 1,156,385
09/25/2018 55.27 55.93 55.13 55.48 1,707,911
09/24/2018 54.73 55.5 54.27 55.25 1,542,323
09/21/2018 55.5 55.5 54.49 55.01 3,778,847
09/20/2018 55.36 55.645 54.11 55.21 2,080,285
09/19/2018 55.86 56.2 54.32 55.11 2,322,920
09/18/2018 55.38 56.24 55.38 56.01 1,243,535
09/17/2018 57.31 57.33 55.39 55.59 1,370,505
09/14/2018 57.65 58.27 57.15 57.51 1,182,274
09/13/2018 57.49 57.85 57.09 57.66 1,174,173
09/12/2018 55.91 57.14 55.91 57.08 1,269,087
09/11/2018 54.5 56.1 54.49 55.95 1,349,311
09/10/2018 54.49 55.15 53.7 54.94 1,975,477
09/07/2018 54.4 54.76 53.15 53.34 3,044,231
09/06/2018 55.27 57.25 55.12 55.15 4,328,903
09/05/2018 58.4 58.41 54.83 55.13 3,266,403
09/04/2018 59 59.52 58.7852 59 1,317,459
08/31/2018 58.8 59.44 58.57 59.34 1,093,912
08/30/2018 58.65 58.97 58.26 58.78 1,155,972
08/29/2018 58.53 59.08 58.36 58.62 902,634
08/28/2018 58.43 58.64 58.01 58.4 1,189,108
08/27/2018 58 58.67 57.79 58.39 1,278,296
08/24/2018 57.25 57.98 57.1149 57.6 1,257,086
08/23/2018 56.75 57.21 56.54 56.86 1,150,312
08/22/2018 56.24 56.84 55.88 56.67 1,288,899
08/21/2018 56.29 56.87 56.1 56.23 1,059,112
08/20/2018 55.79 56.77 55.785 56.15 1,277,145
08/17/2018 55.69 55.92 55.1 55.85 495,053
08/16/2018 54.74 55.48 54.67 55.23 967,247
08/15/2018 55.11 55.78 54.4535 54.57 970,792
08/14/2018 55.36 55.9 55.23 55.42 617,395
08/13/2018 55.43 56.28 55.13 55.19 503,332
08/10/2018 55.2 56.07 55.2 55.5 535,962
08/09/2018 55.39 55.95 55.15 55.53 615,888
08/08/2018 55.75 56.2 55.04 55.09 955,225
08/07/2018 55.66 55.89 54.77 55.73 1,047,845
08/06/2018 57.89 57.89 55.16 55.81 1,813,427
08/03/2018 57.46 60.97 56.36 56.75 2,551,076
08/02/2018 54.04 54.85 53.72 54.35 1,567,866
08/01/2018 53.24 55.04 53.19 53.96 1,432,887
07/31/2018 53.11 54.36 52.67 53.07 2,137,483
07/30/2018 54.47 54.88 52.5 52.74 558,318
07/27/2018 55.95 55.95 53.66 54.51 570,600
07/26/2018 55.92 56.31 55.34 55.79 817,002
07/25/2018 54.62 56.2 53.95 56.13 1,070,812
07/24/2018 56.2 56.3 54.24 54.75 1,277,507
07/23/2018 55.63 56.1364 55.291 55.77 1,389,486
07/20/2018 54.59 55.82 54.2984 55.57 1,458,109
07/19/2018 53.79 54.88 53.7401 54.71 1,236,976
*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?

Smart Portfolio