SSNC Historical Prices | SS&C Technologies Holdings, Inc Stock

Dow

0.80% Nasdaq

0.97%

SS&C Technologies Holdings, Inc. (SSNC)

-NasdaqGS

32.00 0.17(0.53%) May 17, 4:00PM EDT|After Hours : 32.00 0.00 (0.00%) May 17, 4:32PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	32.09	32.10	31.80	32.00	606,700	32.00
May 16, 2013	31.55	32.25	31.55	31.83	636,000	31.83
May 15, 2013	31.66	31.87	31.56	31.86	341,900	31.86
May 14, 2013	31.50	31.87	31.45	31.85	287,600	31.85
May 13, 2013	31.41	31.59	31.09	31.44	341,500	31.44
May 10, 2013	31.09	31.48	30.66	31.42	720,300	31.42
May 9, 2013	31.84	31.90	30.63	30.81	3,264,600	30.81
May 8, 2013	33.20	34.44	33.07	34.20	582,900	34.20
May 7, 2013	33.55	33.81	32.86	33.40	157,100	33.40
May 6, 2013	33.13	33.60	32.82	33.56	467,200	33.56
May 3, 2013	33.25	33.72	32.93	33.58	395,500	33.58
May 2, 2013	31.03	33.26	31.03	32.83	277,500	32.83
May 1, 2013	30.50	30.86	30.21	30.21	514,100	30.21
Apr 30, 2013	29.68	30.72	29.66	30.69	198,800	30.69
Apr 29, 2013	29.54	30.15	29.54	29.80	196,900	29.80
Apr 26, 2013	29.62	29.76	29.20	29.39	80,800	29.39
Apr 25, 2013	29.83	30.08	29.59	29.65	151,000	29.65
Apr 24, 2013	29.54	30.14	29.49	29.82	259,900	29.82
Apr 23, 2013	28.84	29.71	28.69	29.65	184,400	29.65
Apr 22, 2013	28.29	28.62	28.03	28.59	201,500	28.59
Apr 19, 2013	28.43	28.45	27.54	28.00	468,800	28.00
Apr 18, 2013	28.94	29.11	28.34	28.48	182,600	28.48
Apr 17, 2013	29.26	29.55	28.38	28.81	225,500	28.81
Apr 16, 2013	29.26	29.65	29.18	29.55	298,200	29.55
Apr 15, 2013	29.30	29.52	29.06	29.07	297,200	29.07
Apr 12, 2013	28.99	29.54	28.99	29.52	146,900	29.52
Apr 11, 2013	29.04	29.32	28.77	29.18	50,200	29.18
Apr 10, 2013	28.44	29.30	28.44	29.11	133,900	29.11
Apr 9, 2013	28.87	28.87	28.39	28.42	195,600	28.42
Apr 8, 2013	28.61	28.77	28.24	28.74	90,600	28.74
Apr 5, 2013	28.29	28.64	28.14	28.61	132,500	28.61
Apr 4, 2013	28.50	28.87	28.24	28.82	95,200	28.82
Apr 3, 2013	29.13	29.13	28.11	28.55	279,700	28.55
Apr 2, 2013	29.65	29.65	28.94	29.04	220,400	29.04
Apr 1, 2013	29.94	30.10	29.19	29.55	409,800	29.55
Mar 28, 2013	30.11	30.24	29.77	29.98	227,500	29.98
Mar 27, 2013	29.44	30.19	29.34	29.98	278,000	29.98
Mar 26, 2013	29.39	29.67	29.13	29.59	186,700	29.59
Mar 25, 2013	29.66	29.68	29.15	29.22	200,400	29.22
Mar 22, 2013	29.09	29.66	28.93	29.64	362,800	29.64
Mar 21, 2013	28.78	29.42	28.66	29.07	209,600	29.07
Mar 20, 2013	28.74	29.32	28.70	28.98	238,500	28.98
Mar 19, 2013	28.96	29.28	28.32	28.60	302,200	28.60
Mar 18, 2013	28.32	29.01	28.32	28.96	198,100	28.96
Mar 15, 2013	29.20	29.20	28.48	28.71	634,000	28.71
Mar 14, 2013	27.60	29.22	27.60	29.19	1,750,200	29.19
Mar 13, 2013	27.59	28.00	27.45	27.74	249,700	27.74
Mar 12, 2013	27.76	27.77	26.93	27.52	147,600	27.52
Mar 11, 2013	27.69	28.13	27.63	27.79	358,300	27.79
Mar 8, 2013	27.31	27.95	27.25	27.69	517,200	27.69
Mar 7, 2013	27.20	27.25	27.00	27.25	162,100	27.25
Mar 6, 2013	27.50	27.50	26.92	27.13	243,600	27.13
Mar 5, 2013	25.91	27.62	25.91	27.44	495,300	27.44
Mar 4, 2013	25.23	25.95	25.23	25.92	150,900	25.92
Mar 1, 2013	25.01	25.44	24.89	25.37	113,900	25.37
Feb 28, 2013	25.18	25.37	25.01	25.31	178,500	25.31
Feb 27, 2013	25.05	25.37	24.76	25.09	271,800	25.09
Feb 26, 2013	24.87	25.20	24.50	25.06	253,400	25.06
Feb 25, 2013	25.47	25.48	24.80	24.83	198,700	24.83
Feb 22, 2013	25.19	25.43	25.13	25.42	175,100	25.42
Feb 21, 2013	24.86	25.26	24.81	25.03	271,200	25.03
Feb 20, 2013	25.37	25.37	24.96	25.03	289,800	25.03
Feb 19, 2013	24.50	25.49	24.49	25.42	339,400	25.42
Feb 15, 2013	23.50	24.77	23.14	24.48	1,053,400	24.48
Feb 14, 2013	22.68	22.91	22.68	22.78	188,900	22.78
Feb 13, 2013	23.00	23.00	22.75	22.80	65,600	22.80
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SSNC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

SS&C Technologies Holdings, Inc. (SSNC)