SSNC - SS&C Technologies Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 201948.6749.0048.1948.4548.451,336,300
Jan 18, 201948.7049.0348.1548.8448.841,804,400
Jan 17, 201947.6448.3746.8648.1648.161,145,000
Jan 16, 201947.3748.0147.0847.9147.911,313,800
Jan 15, 201946.8347.4946.4347.1947.19825,500
Jan 14, 201946.7747.0546.3746.7546.751,265,000
Jan 11, 201947.0547.5546.8447.4747.471,296,600
Jan 10, 201946.9547.5246.7747.5147.511,496,200
Jan 09, 201946.1547.3746.0547.3247.321,715,200
Jan 08, 201946.2546.6745.8446.2446.241,152,300
Jan 07, 201945.2245.9845.0645.7145.711,499,100
Jan 04, 201944.1245.5443.8745.0845.083,238,300
Jan 03, 201943.8844.4243.0643.3743.371,963,100
Jan 02, 201944.0744.8843.8244.4244.422,159,100
Dec 31, 201845.1745.6644.4945.1145.111,267,100
Dec 28, 201845.3045.9844.3044.8744.871,692,100
Dec 27, 201843.9545.3143.0545.3045.301,703,300
Dec 26, 201841.9644.6141.9044.6044.601,792,600
Dec 24, 201842.0142.5540.9641.6041.601,201,100
Dec 21, 201843.5143.9242.1942.4442.444,128,800
Dec 20, 201844.3846.7642.2543.6543.652,839,700
Dec 19, 201844.5646.0844.3544.5844.583,097,800
Dec 18, 201843.6044.7643.5144.6144.613,987,800
Dec 17, 201845.3545.7043.9344.2844.283,088,200
Dec 14, 201845.6046.3145.1445.7445.741,711,600
Dec 13, 201846.6846.9345.9146.0746.072,423,200
Dec 12, 201846.5046.9946.0446.1946.191,483,000
Dec 11, 201846.8347.2945.5245.7945.791,256,900
Dec 10, 201846.3247.3245.8546.1346.131,885,800
Dec 07, 201848.7249.4846.0146.5346.532,403,500
Dec 06, 201845.8147.0144.5646.9646.963,140,700
Dec 04, 201848.9249.3746.2246.2846.282,349,800
Dec 03, 201848.6850.0048.2648.9848.986,378,800
Nov 30, 201848.3449.0947.8548.1548.152,978,600
Nov 29, 201847.9448.9547.6548.5048.502,230,100
Nov 29, 20180.08 Dividend
Nov 28, 201846.0248.4445.8048.3348.256,204,200
Nov 27, 201845.7545.9345.2045.5845.502,079,900
Nov 26, 201846.1746.4445.0346.0245.943,309,600
Nov 23, 201844.8446.1244.7645.6945.61480,800
Nov 21, 201845.1946.2944.9445.5445.461,281,100
Nov 20, 201844.7145.4942.7344.8544.782,391,400
Nov 19, 201847.2747.4945.1145.3045.231,955,300
Nov 16, 201847.6948.3847.0747.4747.391,664,300
Nov 15, 201846.7147.7645.9547.2347.152,171,900
Nov 14, 201848.0948.5346.6146.7246.641,659,200
Nov 13, 201848.2848.7446.9847.4347.352,560,200
Nov 12, 201849.6949.9547.9648.0347.951,425,700
Nov 09, 201851.5051.7649.4449.9449.861,001,400
Nov 08, 201852.0552.5451.2951.9151.821,149,500
Nov 07, 201849.9752.1449.9752.0151.921,331,200
Nov 06, 201849.2849.8849.0149.4149.331,043,800
Nov 05, 201850.3750.8049.1349.4849.401,321,900
Nov 02, 201851.5752.1750.0650.5250.441,600,900
Nov 01, 201851.2852.2550.0251.2551.172,847,000
Oct 31, 201849.9151.4349.0651.1651.082,189,300
Oct 30, 201847.8249.4747.3649.0248.941,835,200
Oct 29, 201850.2750.8747.0547.7247.642,377,000
Oct 26, 201849.8651.0049.0049.2949.211,622,200
Oct 25, 201849.9551.6549.8551.3351.251,864,200
Oct 24, 201851.8052.0349.4249.4949.411,181,900
Oct 23, 201852.3052.5050.8651.7851.693,721,200
Oct 22, 201850.3450.7749.2049.9249.842,716,200
Oct 19, 201851.7651.8450.0250.2950.211,113,400
Oct 18, 201852.3952.6951.0151.3451.261,449,500
Oct 17, 201851.7952.6551.0352.5352.441,504,200
Oct 16, 201850.9951.8850.6651.7851.692,510,000
Oct 15, 201851.3151.4550.3550.6150.53836,800
Oct 12, 201850.5251.9450.2951.1151.031,610,300
Oct 11, 201850.8551.1049.3949.5149.431,953,300
Oct 10, 201852.8053.1251.1051.3051.221,897,900
Oct 09, 201853.2454.0452.7353.0953.001,383,900
Oct 08, 201853.5954.2251.8253.1853.091,337,200
Oct 05, 201855.1555.7052.7553.7453.651,701,800
Oct 04, 201855.2556.0454.8055.0254.932,527,000
Oct 03, 201855.3555.3554.6155.2555.161,159,400
Oct 02, 201855.7355.8854.7055.0054.91943,400
Oct 01, 201857.4257.6655.7255.8455.751,605,100
Sep 28, 201856.1857.0556.1556.8356.741,775,000
Sep 27, 201856.3056.7356.1056.2556.161,092,300
Sep 26, 201855.4556.4155.1856.0055.911,210,900
Sep 25, 201855.2755.9355.1355.4855.391,795,900
Sep 24, 201854.7355.5054.2755.2555.161,552,100
Sep 21, 201855.5055.5054.4955.0154.923,785,900
Sep 20, 201855.3655.6554.1155.2155.122,129,100
Sep 19, 201855.8656.2054.3255.1155.022,330,300
Sep 18, 201855.3856.2455.3856.0155.921,246,500
Sep 17, 201857.3157.3355.3955.5955.501,377,100
Sep 14, 201857.6558.2757.1557.5157.411,218,300
Sep 13, 201857.4957.8557.0957.6657.561,215,300
Sep 12, 201855.9157.1455.9157.0856.991,268,900
Sep 11, 201854.5056.1054.4955.9555.861,349,300
Sep 10, 201854.4955.1553.7054.9454.851,999,100
Sep 07, 201854.4054.7653.1553.3453.253,139,100
Sep 06, 201855.2757.2555.1255.1555.064,328,900
Sep 05, 201858.4058.4154.8355.1355.043,266,400
Sep 04, 201859.0059.5258.7959.0058.901,317,500
Aug 31, 201858.8059.4458.5759.3459.241,093,900
Aug 31, 20180.08 Dividend
Aug 30, 201858.6558.9758.2658.7858.601,156,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...