U.S. Markets closed

SS&C Technologies Holdings, Inc. (SSNC)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
37.78-0.69 (-1.79%)
At close: 4:00PM EDT

37.95 0.18 (0.48%)
After hours: 4:11PM EDT

People also watch
IPARULTIEEFTBLKBFCFS
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 201738.2838.4737.7537.7837.78841,100
Jun 26, 201738.9739.2338.4338.4738.47833,700
Jun 23, 201738.7139.3238.5638.8438.841,081,100
Jun 22, 201738.5338.9038.3838.7038.70741,700
Jun 21, 201738.5038.7438.3038.4838.48528,900
Jun 20, 201738.7539.0138.3738.3938.39452,900
Jun 19, 201738.6838.9038.5038.8138.81452,100
Jun 16, 201738.6638.8538.2938.3338.33799,600
Jun 15, 201738.0738.7037.7638.6438.64849,700
Jun 14, 201738.0538.8536.6638.4738.472,565,900
Jun 13, 201737.1738.8437.1738.4038.402,730,300
Jun 12, 201737.0137.7235.8537.0537.051,700,200
Jun 09, 201738.7138.7436.8437.2337.231,239,400
Jun 08, 201738.4138.7338.3438.6538.65754,100
Jun 07, 201738.8138.9838.3238.4438.441,101,600
Jun 06, 201738.7839.1738.7538.8038.801,226,200
Jun 05, 201738.6639.1338.4438.9538.951,272,400
Jun 02, 201738.0838.7538.0138.6638.661,599,000
Jun 01, 201737.7238.0737.4338.0238.021,580,100
May 31, 201737.4937.7636.9937.5837.589,193,500
May 30, 201737.0437.3536.9037.3337.331,714,000
May 30, 20170.063 Dividend
May 26, 201737.7737.8537.0037.1837.122,029,100
May 25, 201737.1637.7937.0837.7037.641,878,300
May 24, 201737.2237.3036.9136.9936.931,023,900
May 23, 201737.1237.2136.8037.1037.042,241,400
May 22, 201736.9837.1936.9437.0236.961,286,200
May 19, 201736.8337.1036.5236.9436.881,498,300
May 18, 201736.8337.0136.4336.5236.461,047,000
May 17, 201737.3337.4136.7636.8036.741,449,400
May 16, 201737.4138.1837.2737.7137.652,067,400
May 15, 201736.7637.3136.7637.2737.21760,000
May 12, 201737.0237.0536.6236.7236.66711,300
May 11, 201737.7537.7936.8936.9636.901,386,900
May 10, 201737.4837.8437.0137.7437.68616,200
May 09, 201737.3737.5337.3037.5137.45873,600
May 08, 201737.2237.5036.8637.4437.38741,600
May 05, 201737.0937.4837.0937.4037.34775,600
May 04, 201736.5237.3536.4437.2437.181,139,000
May 03, 201737.0237.2336.3736.5336.471,518,900
May 02, 201737.2037.3636.7337.2437.181,331,500
May 01, 201736.8537.4936.8037.3637.301,448,300
Apr 28, 201737.9737.9736.6036.7436.682,158,600
Apr 27, 201737.5337.9737.3437.6537.591,540,900
Apr 26, 201737.5237.7437.1037.3137.251,068,200
Apr 25, 201737.4737.6137.2737.4437.38721,400
Apr 24, 201737.1737.4136.9537.3737.31775,500
Apr 21, 201736.9837.0736.4736.6836.621,293,900
Apr 20, 201736.9036.9836.6236.8536.791,157,100
Apr 19, 201736.5036.8436.4536.7836.721,262,600
Apr 18, 201735.7436.5335.7436.4536.391,788,900
Apr 17, 201735.7436.4335.6335.9135.85500,800
Apr 13, 201735.6636.0235.5335.6435.58654,200
Apr 12, 201735.0935.6035.0135.5735.511,058,700
Apr 11, 201735.0835.3734.9935.1635.10691,600
Apr 10, 201734.7735.2434.7735.2235.16775,900
Apr 07, 201735.0735.3634.7534.8134.751,075,700
Apr 06, 201735.5235.5834.9535.1535.091,717,200
Apr 05, 201735.0535.1334.7734.9434.881,406,000
Apr 04, 201735.1935.3834.9234.9734.91568,700
Apr 03, 201735.5835.7935.1735.2235.16818,900
Mar 31, 201735.4636.0335.2335.4035.34465,600
Mar 30, 201735.5936.0335.2035.5335.47446,500
Mar 29, 201735.4735.6135.2935.5835.52652,700
Mar 28, 201735.4735.8335.2235.5435.48891,800
Mar 27, 201735.3135.8334.8335.5135.45537,900
Mar 24, 201735.8136.0435.4035.6135.55702,500
Mar 23, 201735.9036.1635.3935.6735.61849,400
Mar 22, 201735.5036.0835.3735.9935.93826,100
Mar 21, 201736.0836.4335.5835.5935.531,625,000
Mar 20, 201736.1136.2935.8436.0035.94500,600
Mar 17, 201736.4436.7136.1336.1436.08755,200
Mar 16, 201736.3336.6636.2936.4336.37520,100
Mar 15, 201736.0036.4135.9236.4036.341,050,300
Mar 14, 201736.1236.3135.7536.0135.95601,600
Mar 13, 201736.4936.5036.1936.3036.24976,900
Mar 10, 201736.1336.5536.1336.5136.451,500,500
Mar 09, 201735.9136.2535.6936.0736.011,241,400
Mar 08, 201735.7635.9435.5435.8535.791,322,900
Mar 07, 201735.3535.7735.0735.6635.601,730,500
Mar 06, 201735.0135.3934.7635.2835.22710,800
Mar 03, 201735.0935.1934.7835.1635.101,167,800
Mar 02, 201735.5735.5735.0535.0935.03774,200
Mar 01, 201735.2835.6835.0435.5735.511,399,900
Feb 28, 201735.1835.5135.0035.0234.96942,900
Feb 27, 201734.6435.6333.0635.4635.40798,500
Feb 27, 20170.063 Dividend
Feb 24, 201735.1435.6734.9235.5335.411,167,800
Feb 23, 201735.7935.8335.5035.5435.421,191,900
Feb 22, 201735.4936.1935.4835.5835.461,333,200
Feb 21, 201735.1035.7634.8935.7135.591,675,500
Feb 17, 201735.3836.2835.1835.4335.311,582,300
Feb 16, 201734.1437.4833.9535.3535.236,939,300
Feb 15, 201732.6432.8932.5332.8132.701,918,400
Feb 14, 201732.3532.7532.2732.6432.531,630,700
Feb 13, 201732.9233.2532.5332.5632.451,645,900
Feb 10, 201732.8132.8532.5832.8132.70581,800
Feb 09, 201732.5332.8532.1632.6532.54799,300
Feb 08, 201732.6132.8132.3032.3932.28599,100
Feb 07, 201732.5533.4832.2932.6032.49749,300
*Close price adjusted for dividends and splits.
Loading more data...