SSNC - SS&C Technologies Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 201958.2658.5158.0158.4058.40111,824
Nov 15, 201958.5358.8358.1158.5158.512,427,500
Nov 14, 201957.7458.5557.6658.1958.192,783,900
Nov 13, 201957.5758.2057.1257.9357.932,143,600
Nov 12, 201958.4058.9457.9858.1658.161,301,800
Nov 11, 201957.3958.4757.0558.3958.39950,300
Nov 08, 201957.2057.8556.6157.8457.841,420,200
Nov 07, 201957.5158.0257.0457.1757.171,229,500
Nov 06, 201957.7157.7957.1457.4157.411,384,700
Nov 05, 201956.2858.2755.7457.9157.911,649,300
Nov 04, 201957.6758.4556.8258.1958.192,283,500
Nov 01, 201957.8058.8054.6257.5257.523,672,800
Oct 31, 201951.9352.3251.4752.0152.011,658,200
Oct 30, 201951.8052.3351.6452.0752.071,417,600
Oct 29, 201951.5651.9751.2151.7251.721,903,600
Oct 28, 201951.6551.9751.4451.7651.761,090,300
Oct 25, 201950.2851.2950.0751.2451.241,879,500
Oct 24, 201949.2050.6948.6850.4650.461,574,500
Oct 23, 201948.4248.9648.0048.6348.632,568,500
Oct 22, 201950.2050.2048.6548.6848.681,845,400
Oct 21, 201950.4950.5349.9350.0150.011,956,100
Oct 18, 201951.0951.0949.3750.1450.141,630,900
Oct 17, 201950.1650.4749.9150.0650.061,285,200
Oct 16, 201950.2750.9149.6049.9149.91970,800
Oct 15, 201950.1350.8549.9050.4650.462,279,400
Oct 14, 201950.7150.7850.1850.4450.441,531,500
Oct 11, 201949.7051.1049.4450.7150.711,842,900
Oct 10, 201948.3749.2948.2149.1349.134,092,800
Oct 09, 201948.9749.2248.2448.2548.251,717,200
Oct 08, 201949.5249.8348.4748.5448.541,147,100
Oct 07, 201950.0050.6549.7650.0850.081,889,400
Oct 04, 201949.1150.0549.0150.0150.011,102,800
Oct 03, 201948.5549.1747.7948.9648.961,376,200
Oct 02, 201949.8949.8948.0848.7548.751,260,800
Oct 01, 201951.6051.9549.9750.1050.101,586,600
Sep 30, 201950.6551.7250.0951.5751.571,518,800
Sep 27, 201951.3451.6650.3050.6950.693,305,900
Sep 26, 201950.4751.6850.4751.3351.332,100,900
Sep 25, 201949.4750.7548.8250.6350.63963,200
Sep 24, 201950.0050.2449.2049.6249.622,402,300
Sep 23, 201950.0750.1949.2649.8849.881,470,900
Sep 20, 201950.6650.9949.9650.2250.221,390,200
Sep 19, 201950.5651.0050.3150.5550.551,471,200
Sep 18, 201951.9551.9549.4950.4050.403,715,000
Sep 17, 201952.5452.7051.6351.9551.952,256,500
Sep 16, 201951.8152.8451.4852.5352.531,315,500
Sep 13, 201952.3853.0951.9552.3852.382,565,700
Sep 12, 201951.6952.7651.3052.1552.152,063,500
Sep 11, 201949.6851.4349.6851.2451.242,846,300
Sep 10, 201949.3550.3549.1050.1350.131,901,500
Sep 09, 201949.3449.7248.7349.6649.661,902,800
Sep 06, 201948.7949.4948.2548.9048.901,841,000
Sep 05, 201947.8648.8447.6248.8248.821,389,600
Sep 04, 201947.2247.4546.9747.2047.201,937,900
Sep 03, 201946.1346.9546.0846.8846.881,878,400
Aug 30, 201946.5946.8746.2346.6146.612,607,800
Aug 30, 20190.1 Dividend
Aug 29, 201946.0546.3845.8446.2246.12918,500
Aug 28, 201945.2245.8044.8845.5945.49878,200
Aug 27, 201945.7146.0445.1245.3245.222,763,300
Aug 26, 201945.5345.5544.7445.2845.181,151,800
Aug 23, 201945.7846.2144.9045.0744.971,635,400
Aug 22, 201946.2046.2045.4545.8045.701,881,100
Aug 21, 201945.1346.4745.0146.1246.021,574,400
Aug 20, 201945.2345.7944.3645.5845.481,714,000
Aug 19, 201946.0846.2645.2145.2145.11939,900
Aug 16, 201944.8845.7544.8345.4545.351,134,900
Aug 15, 201944.2744.7443.7944.5844.481,432,200
Aug 14, 201943.9144.5343.5844.3644.262,436,500
Aug 13, 201944.3445.7244.1045.0144.911,464,700
Aug 12, 201945.4845.9744.0344.2144.112,310,100
Aug 09, 201945.7246.6445.5045.9545.852,322,100
Aug 08, 201944.8946.5044.7346.1446.042,966,800
Aug 07, 201942.7044.4742.5144.2144.113,297,300
Aug 06, 201944.3244.7143.2143.4243.332,658,100
Aug 05, 201944.4444.4643.3443.6943.603,584,300
Aug 02, 201946.2946.8544.9645.4845.383,261,400
Aug 01, 201948.0648.2346.3446.7946.696,010,300
Jul 31, 201950.0150.3347.8147.9547.855,637,700
Jul 30, 201949.6550.9247.0049.9449.8315,496,700
Jul 29, 201960.6560.9159.5459.6959.562,551,300
Jul 26, 201959.2160.7059.2160.4960.361,443,500
Jul 25, 201959.3259.6058.8359.0558.921,151,600
Jul 24, 201957.9659.1857.9659.0758.94624,700
Jul 23, 201957.9958.3657.5658.2458.111,109,100
Jul 22, 201958.2358.6557.7357.7457.621,314,000
Jul 19, 201959.4759.6158.1658.1858.05755,400
Jul 18, 201958.2459.4058.0959.2559.12933,800
Jul 17, 201958.7959.1458.4858.5158.38628,500
Jul 16, 201958.9759.0158.2058.8958.76867,900
Jul 15, 201959.0059.4458.6758.8958.76740,500
Jul 12, 201958.6559.0558.1658.9058.771,160,300
Jul 11, 201958.3958.7457.8958.3958.26738,000
Jul 10, 201958.5159.3757.9658.1057.971,245,100
Jul 09, 201957.0558.1656.8058.1057.971,456,500
Jul 08, 201957.5757.8857.0657.2057.08843,400
Jul 05, 201957.4458.0257.0858.0257.89861,300
Jul 03, 201957.7657.9157.1057.6757.552,253,800
Jul 02, 201958.7058.7457.4657.6357.511,804,600
Jul 01, 201958.6059.0558.0758.6358.501,463,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...