Quantcast
SSNC

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

$48.16
*  
0.25
0.52%
Get SSNC Alerts
*Delayed - data as of Jan. 17, 2019  -  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
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 17-OCT-2018 TO 17-JAN-2019

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 47.64 48.37 46.86 48.16 1,144,252
01/17/2019 47.64 48.37 46.86 48.16 1,138,905
01/16/2019 47.37 48.01 47.08 47.91 1,313,843
01/15/2019 46.83 47.49 46.43 47.19 825,510
01/14/2019 46.77 47.05 46.37 46.75 1,265,004
01/11/2019 47.05 47.55 46.84 47.47 1,296,609
01/10/2019 46.95 47.52 46.77 47.51 1,485,626
01/09/2019 46.15 47.37 46.05 47.32 1,715,198
01/08/2019 46.25 46.67 45.84 46.24 1,143,644
01/07/2019 45.22 45.98 45.06 45.71 1,499,102
01/04/2019 44.12 45.54 43.87 45.08 3,238,326
01/03/2019 43.88 44.42 43.06 43.37 1,957,630
01/02/2019 44.07 44.88 43.82 44.42 2,159,089
12/31/2018 45.17 45.66 44.49 45.11 1,267,076
12/28/2018 45.3 45.98 44.3 44.87 1,692,053
12/27/2018 43.95 45.31 43.0492 45.3 1,693,235
12/26/2018 41.96 44.61 41.9 44.6 1,786,790
12/24/2018 42.01 42.5536 40.96 41.6 1,201,086
12/21/2018 43.51 43.92 42.19 42.44 4,128,766
12/20/2018 44.38 46.76 42.25 43.65 2,835,235
12/19/2018 44.56 46.075 44.35 44.58 3,078,970
12/18/2018 43.6 44.76 43.51 44.61 3,967,341
12/17/2018 45.35 45.7 43.93 44.28 3,051,383
12/14/2018 45.6 46.31 45.14 45.74 1,711,622
12/13/2018 46.68 46.93 45.91 46.07 2,423,201
12/12/2018 46.5 46.99 46.04 46.19 1,483,004
12/11/2018 46.83 47.29 45.52 45.79 1,256,906
12/10/2018 46.32 47.32 45.85 46.13 1,885,800
12/07/2018 48.72 49.48 46.01 46.53 2,388,798
12/06/2018 45.81 47.01 44.56 46.96 3,028,505
12/04/2018 48.92 49.37 46.22 46.28 2,344,930
12/03/2018 48.68 50 48.26 48.98 6,368,872
11/30/2018 48.34 49.09 47.85 48.15 2,978,553
11/29/2018 47.94 48.945 47.65 48.5 2,230,072
11/28/2018 46.02 48.44 45.8 48.33 6,204,173
11/27/2018 45.75 45.93 45.2 45.58 2,079,853
11/26/2018 46.17 46.4377 45.03 46.02 3,309,633
11/23/2018 44.84 46.12 44.76 45.69 480,831
11/21/2018 45.19 46.29 44.94 45.54 1,281,103
11/20/2018 44.71 45.49 42.73 44.85 2,391,437
11/19/2018 47.27 47.49 45.105 45.3 1,945,056
11/16/2018 47.69 48.38 47.07 47.47 1,664,283
11/15/2018 46.71 47.76 45.945 47.23 2,170,989
11/14/2018 48.09 48.53 46.61 46.72 1,632,841
11/13/2018 48.28 48.74 46.98 47.43 2,534,461
11/12/2018 49.69 49.95 47.96 48.03 1,425,738
11/09/2018 51.5 51.7575 49.44 49.94 1,001,354
11/08/2018 52.05 52.54 51.29 51.91 1,149,508
11/07/2018 49.97 52.14 49.97 52.01 1,331,204
11/06/2018 49.28 49.88 49.01 49.41 1,043,801
11/05/2018 50.37 50.8 49.13 49.48 1,321,922
11/02/2018 51.57 52.17 50.06 50.52 1,600,947
11/01/2018 51.28 52.25 50.02 51.25 2,846,967
10/31/2018 49.91 51.43 49.06 51.16 2,189,158
10/30/2018 47.82 49.47 47.36 49.02 1,835,221
10/29/2018 50.27 50.87 47.05 47.72 2,364,798
10/26/2018 49.86 51 49 49.29 1,622,198
10/25/2018 49.95 51.65 49.85 51.33 1,851,970
10/24/2018 51.8 52.03 49.42 49.49 1,173,133
10/23/2018 52.3 52.5 50.86 51.78 3,626,011
10/22/2018 50.34 50.77 49.2 49.92 2,712,551
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
*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