Quantcast
SSNC

SS&C Technologies Holdings, Inc. Common Stock Historical Stock Prices

$54.67
*  
0.16
0.29%
Get SSNC Alerts
*Delayed - data as of Jun. 19, 2018  -  Find a broker to begin trading SSNC now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    SSNC Pre-Market
 
 
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 19-MAR-2018 TO 19-JUN-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.
16:00 53.88 55.07 52.96 54.67 2,038,228
06/19/2018 53.88 55.07 52.96 54.67 2,443,424
06/18/2018 53.18 54.6 52.9 54.51 2,357,254
06/15/2018 52.99 53.38 52.5 53.32 2,271,056
06/14/2018 52.45 53.04 52.26 53.02 1,144,205
06/13/2018 52.94 53.1 52.33 52.42 1,186,568
06/12/2018 51.87 52.7 51.785 52.62 1,216,851
06/11/2018 51.96 52.13 51.68 51.97 620,230
06/08/2018 51.42 51.72 51.1 51.68 471,412
06/07/2018 52.5 52.5 50.83 51.51 587,091
06/06/2018 51.94 52.3 51.67 52.27 755,258
06/05/2018 51.51 52.25 51.35 52.04 1,184,382
06/04/2018 50.92 51.4 50.76 51.3 911,796
06/01/2018 51.04 51.38 50.83 50.93 1,026,778
05/31/2018 49.98 51.14 49.85 50.91 2,765,436
05/30/2018 50.2 50.405 49.76 49.81 1,651,274
05/29/2018 49.85 50.13 49.56 50.03 1,099,349
05/25/2018 50.14 50.48 50.02 50.2 715,786
05/24/2018 49.92 50.37 49.7 50.17 1,120,052
05/23/2018 49.39 50.015 49.1273 50 714,779
05/22/2018 49.98 50.13 49.51 49.54 952,637
05/21/2018 50.05 50.42 49.76 49.98 1,369,968
05/18/2018 49.33 50.05 49.27 49.92 1,061,292
05/17/2018 49.06 49.63 48.93 49.52 1,689,569
05/16/2018 48.81 49.3 48.77 49.17 999,316
05/15/2018 48.03 48.68 47.91 48.56 1,845,323
05/14/2018 49.21 49.47 48.14 48.42 1,949,297
05/11/2018 49.11 49.66 48.95 49.19 3,590,365
05/10/2018 49.07 49.25 48.87 49.04 820,119
05/09/2018 49.46 49.48 48.88 49 986,338
05/08/2018 48.75 49.62 48.42 49.21 1,996,662
05/07/2018 48.3 48.965 48.11 48.75 1,549,861
05/04/2018 47.75 48.71 47.51 48.26 1,507,331
05/03/2018 47.99 48.71 47.58 47.98 1,230,165
05/02/2018 50.13 50.77 47.95 48.3 1,989,874
05/01/2018 49.49 50.11 49.2655 49.99 1,537,712
04/30/2018 50 50.23 49.42 49.65 1,329,096
04/27/2018 50.07 50.33 49.64 50.01 1,995,962
04/26/2018 49.48 50.29 49.29 49.82 1,104,758
04/25/2018 49.83 50.0799 49.07 49.16 1,449,103
04/24/2018 50.59 51.115 49.54 50.01 1,791,883
04/23/2018 50.66 50.7 50.005 50.21 1,252,894
04/20/2018 50.62 50.79 50.19 50.37 1,621,885
04/19/2018 51.58 51.84 50.58 50.62 1,064,778
04/18/2018 51.38 51.82 51.085 51.73 943,634
04/17/2018 51.38 51.51 51 51.23 1,882,488
04/16/2018 50.56 50.75 50.1 50.71 1,603,414
04/13/2018 50.75 50.935 49.37 50.09 2,424,769
04/12/2018 49.96 50.69 49.6 50.41 1,527,941
04/11/2018 48.76 49.82 48.76 49.56 1,362,903
04/10/2018 48.9 49.05 48.44 48.92 1,773,080
04/09/2018 48.8 49.005 48.38 48.41 2,306,699
04/06/2018 48.25 48.7 47.69 48.32 4,167,282
04/05/2018 48.96 49.15 47.54 48.17 3,141,164
04/04/2018 46.13 49.005 46.1 48.98 18,212,420
04/03/2018 50.44 51.22 48.92 49 3,392,838
04/02/2018 53.41 53.66 51.42 51.84 846,738
03/29/2018 51.96 53.8 51.78 53.64 1,453,599
03/28/2018 52.2 52.2 51.33 51.54 1,068,402
03/27/2018 53.61 53.9899 52.01 52.3 1,269,930
03/26/2018 52.05 53.29 51.8 53.2 605,020
03/23/2018 52.29 52.39 51.27 51.55 929,976
03/22/2018 52.38 52.87 51.2653 52.41 1,322,979
03/21/2018 52.45 53.3768 52.42 53.14 960,847
03/20/2018 52.13 52.91 51.12 52.68 966,111
03/19/2018 52.04 52.22 51.34 52.1 616,336
*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