SSNC - SS&C Technologies Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201854.7455.4854.6755.2355.23967,200
Aug 15, 201855.1155.7854.4554.5754.57970,800
Aug 14, 201855.3655.9055.2355.4255.42617,400
Aug 13, 201855.4356.2855.1355.1955.19502,900
Aug 10, 201855.2056.0755.2055.5055.50536,000
Aug 09, 201855.3955.9555.1555.5355.53615,900
Aug 08, 201855.7556.2055.0455.0955.09955,200
Aug 07, 201855.6655.8954.7755.7355.731,047,800
Aug 06, 201857.8957.8955.1655.8155.811,813,400
Aug 03, 201857.4660.9756.3656.7556.752,551,100
Aug 02, 201854.0454.8553.7254.3554.351,569,800
Aug 01, 201853.2455.0453.1953.9653.961,432,900
Jul 31, 201853.1154.3652.6753.0753.072,138,300
Jul 30, 201854.4754.8852.5052.7452.74682,300
Jul 27, 201855.9555.9553.6654.5154.51986,000
Jul 26, 201855.9256.3155.3455.7955.79863,400
Jul 25, 201854.6256.2053.9556.1356.131,070,800
Jul 24, 201856.2056.3054.2454.7554.751,278,400
Jul 23, 201855.6356.1455.2955.7755.771,441,900
Jul 20, 201854.5955.8254.3055.5755.571,458,100
Jul 19, 201853.7954.8853.7454.7154.711,237,000
Jul 18, 201853.9654.1053.4953.9153.91510,800
Jul 17, 201853.6354.1953.4553.9753.97855,600
Jul 16, 201854.5554.6653.9154.0254.02391,900
Jul 13, 201854.5954.9054.1354.3954.39572,800
Jul 12, 201853.9754.6553.8554.6154.61787,400
Jul 11, 201853.3353.9853.0153.5553.55426,300
Jul 10, 201854.2854.3053.5053.7753.77592,200
Jul 09, 201854.4054.5353.6854.0454.04847,600
Jul 06, 201852.4854.2452.4754.1954.19830,300
Jul 05, 201852.8253.2252.4453.0253.021,584,300
Jul 03, 201852.3952.8352.2452.5452.54622,900
Jul 02, 201851.6452.3451.2652.3052.301,619,400
Jun 29, 201852.0252.3651.8651.9051.902,793,300
Jun 28, 201851.1851.9551.0251.8751.871,321,500
Jun 27, 201852.8853.2351.2451.3451.341,015,600
Jun 26, 201852.7853.0452.4252.5952.591,413,500
Jun 25, 201854.5154.8352.1352.4452.442,339,900
Jun 22, 201854.4754.9653.8454.8854.883,091,200
Jun 21, 201854.7455.0253.9454.5154.511,389,300
Jun 20, 201855.0455.2554.4454.5554.552,894,800
Jun 19, 201853.8855.0752.9654.6754.672,443,400
Jun 18, 201853.1854.6052.9054.5154.512,357,300
Jun 15, 201852.9953.3852.5053.3253.322,281,100
Jun 14, 201852.4553.0452.2653.0253.021,212,500
Jun 13, 201852.9453.1052.3352.4252.421,291,000
Jun 12, 201851.8752.7051.7952.6252.621,226,600
Jun 11, 201851.9652.1351.6851.9751.97620,200
Jun 08, 201851.4251.7251.1051.6851.68471,400
Jun 07, 201852.5052.5050.8351.5151.51587,100
Jun 06, 201851.9452.3051.6752.2752.27755,300
Jun 05, 201851.5152.2551.3552.0452.041,188,800
Jun 04, 201850.9251.4050.7651.3051.30911,800
Jun 01, 201851.0451.3850.8350.9350.931,009,800
May 31, 201849.9851.1449.8550.9150.912,765,400
May 31, 20180.07 Dividend
May 30, 201850.2050.4149.7649.8149.741,651,100
May 29, 201849.8550.1349.5650.0349.961,099,300
May 25, 201850.1450.4850.0250.2050.13715,800
May 24, 201849.9250.3749.7050.1750.101,120,100
May 23, 201849.3950.0249.1350.0049.93714,800
May 22, 201849.9850.1349.5149.5449.47952,600
May 21, 201850.0550.4249.7649.9849.911,391,800
May 18, 201849.3350.0549.2749.9249.851,061,300
May 17, 201849.0649.6348.9349.5249.451,689,600
May 16, 201848.8149.3048.7749.1749.101,156,300
May 15, 201848.0348.6847.9148.5648.491,846,700
May 14, 201849.2149.4748.1448.4248.351,950,400
May 11, 201849.1149.6648.9549.1949.123,590,400
May 10, 201849.0749.2548.8749.0448.97829,300
May 09, 201849.4649.4848.8849.0048.931,058,800
May 08, 201848.7549.6248.4249.2149.142,060,300
May 07, 201848.3048.9748.1148.7548.681,549,900
May 04, 201847.7548.7147.5148.2648.191,507,300
May 03, 201847.9948.7147.5847.9847.911,298,800
May 02, 201850.1350.7747.9548.3048.231,989,900
May 01, 201849.4950.1149.2749.9949.921,537,900
Apr 30, 201850.0050.2349.4249.6549.581,351,800
Apr 27, 201850.0750.3349.6450.0149.941,996,000
Apr 26, 201849.4850.2949.2949.8249.751,104,800
Apr 25, 201849.8350.0849.0749.1649.091,449,100
Apr 24, 201850.5951.1249.5450.0149.941,791,900
Apr 23, 201850.6650.7050.0150.2150.141,252,900
Apr 20, 201850.6250.7950.1950.3750.301,621,900
Apr 19, 201851.5851.8450.5850.6250.551,064,800
Apr 18, 201851.3851.8251.0951.7351.66943,600
Apr 17, 201851.3851.5151.0051.2351.161,882,500
Apr 16, 201850.5650.7550.1050.7150.641,603,400
Apr 13, 201850.7550.9449.3750.0950.022,424,800
Apr 12, 201849.9650.6949.6050.4150.341,527,900
Apr 11, 201848.7649.8248.7649.5649.491,362,900
Apr 10, 201848.9049.0548.4448.9248.851,773,000
Apr 09, 201848.8049.0148.3848.4148.342,306,700
Apr 06, 201848.2548.7047.6948.3248.254,167,300
Apr 05, 201848.9649.1547.5448.1748.103,141,200
Apr 04, 201846.1349.0146.1048.9848.9118,212,400
Apr 03, 201850.4451.2248.9249.0048.933,431,000
Apr 02, 201853.4153.6651.4251.8451.77846,700
Mar 29, 201851.9653.8051.7853.6453.561,453,600
Mar 28, 201852.2052.2051.3351.5451.471,068,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...