SSNC - SS&C Technologies Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 201850.1450.4850.0250.2050.20674,700
May 24, 2018------
May 23, 201849.3950.0249.1350.0050.00714,800
May 22, 201849.9850.1349.5149.5449.54952,600
May 21, 201850.0550.4249.7649.9849.981,391,800
May 18, 201849.3350.0549.2749.9249.921,061,300
May 17, 201849.0649.6348.9349.5249.521,689,600
May 16, 201848.8149.3048.7749.1749.171,156,300
May 15, 201848.0348.6847.9148.5648.561,846,700
May 14, 201849.2149.4748.1448.4248.421,950,400
May 11, 201849.1149.6648.9549.1949.193,590,400
May 10, 201849.0749.2548.8749.0449.04829,300
May 09, 201849.4649.4848.8849.0049.001,058,800
May 08, 201848.7549.6248.4249.2149.212,060,300
May 07, 201848.3048.9748.1148.7548.751,549,900
May 04, 201847.7548.7147.5148.2648.261,507,300
May 03, 201847.9948.7147.5847.9847.981,298,800
May 02, 201850.1350.7747.9548.3048.301,989,900
May 01, 201849.4950.1149.2749.9949.991,537,900
Apr 30, 201850.0050.2349.4249.6549.651,351,800
Apr 27, 201850.0750.3349.6450.0150.011,996,000
Apr 26, 201849.4850.2949.2949.8249.821,104,800
Apr 25, 201849.8350.0849.0749.1649.161,449,100
Apr 24, 201850.5951.1249.5450.0150.011,791,900
Apr 23, 201850.6650.7050.0150.2150.211,252,900
Apr 20, 201850.6250.7950.1950.3750.371,621,900
Apr 19, 201851.5851.8450.5850.6250.621,064,800
Apr 18, 201851.3851.8251.0951.7351.73943,600
Apr 17, 201851.3851.5151.0051.2351.231,882,500
Apr 16, 201850.5650.7550.1050.7150.711,603,400
Apr 13, 201850.7550.9449.3750.0950.092,424,800
Apr 12, 201849.9650.6949.6050.4150.411,527,900
Apr 11, 201848.7649.8248.7649.5649.561,362,900
Apr 10, 201848.9049.0548.4448.9248.921,773,000
Apr 09, 201848.8049.0148.3848.4148.412,306,700
Apr 06, 201848.2548.7047.6948.3248.324,167,300
Apr 05, 201848.9649.1547.5448.1748.173,141,200
Apr 04, 201846.1349.0146.1048.9848.9818,212,400
Apr 03, 201850.4451.2248.9249.0049.003,431,000
Apr 02, 201853.4153.6651.4251.8451.84846,700
Mar 29, 201851.9653.8051.7853.6453.641,453,600
Mar 28, 201852.2052.2051.3351.5451.541,068,400
Mar 27, 201853.6153.9952.0152.3052.301,269,600
Mar 26, 201852.0553.2951.8053.2053.20605,000
Mar 23, 201852.2952.2951.2751.5551.55930,000
Mar 22, 201852.3852.8751.2752.4152.411,323,000
Mar 21, 201852.4553.3852.4253.1453.14960,800
Mar 20, 201852.1352.9151.1252.6852.68966,100
Mar 19, 201852.0452.2251.3452.1052.10616,300
Mar 16, 201852.2052.6751.9152.5952.591,094,700
Mar 15, 201852.0052.2751.6052.0852.08682,600
Mar 14, 201852.1952.2051.6252.1152.11535,900
Mar 13, 201851.8552.2551.8552.2352.23533,700
Mar 12, 201851.8552.2551.6152.1252.12653,000
Mar 09, 201852.3652.6351.8551.9451.94765,400
Mar 08, 201852.2852.4151.4451.9351.93576,300
Mar 07, 201851.2052.4950.9052.4952.491,065,000
Mar 06, 201852.0052.3551.0651.5851.58614,100
Mar 05, 201850.1551.8749.9951.7951.791,445,700
Mar 02, 201848.8550.2748.1350.2350.23892,800
Mar 01, 201849.6149.8249.0249.3449.34807,200
Feb 28, 201849.7450.1649.3249.5249.52964,800
Feb 28, 20180.07 Dividend
Feb 27, 201850.0850.6149.6949.7349.66875,700
Feb 26, 201850.4850.6950.0550.2650.19975,300
Feb 23, 201850.1750.6549.9150.4950.42920,000
Feb 22, 201850.0650.5649.7950.1650.091,229,100
Feb 21, 201850.3950.9449.0350.1150.041,528,200
Feb 20, 201849.7651.1849.0150.4550.382,175,700
Feb 16, 201851.0351.1549.3550.0049.931,114,500
Feb 15, 201850.1150.4449.5550.2850.211,963,400
Feb 14, 201848.8150.0948.7249.7649.691,339,300
Feb 13, 201848.4549.1148.2149.0148.94975,300
Feb 12, 201848.6748.9948.2348.4848.41724,200
Feb 09, 201847.9248.6346.7348.1548.082,407,200
Feb 08, 201848.2749.9747.7047.7447.671,528,400
Feb 07, 201847.5749.1346.4548.2848.211,328,800
Feb 06, 201846.6347.6445.7047.4847.411,496,200
Feb 05, 201848.5849.5647.3347.3447.27934,200
Feb 02, 201849.4850.1448.7848.9448.87679,500
Feb 01, 201850.1750.2449.4349.5849.51605,600
Jan 31, 201850.1750.7349.9650.2850.211,382,500
Jan 30, 201848.9250.2148.6849.9549.881,283,800
Jan 29, 201850.0650.2649.2349.2949.221,129,400
Jan 26, 201850.7650.7750.1350.1450.071,266,500
Jan 25, 201850.4050.6849.9750.5150.441,629,500
Jan 24, 201850.7050.7550.1850.2550.181,907,500
Jan 23, 201850.1950.6949.7850.4450.374,098,000
Jan 22, 201850.0450.3649.6949.9749.901,909,600
Jan 19, 201850.1150.2949.8549.9849.912,541,700
Jan 18, 201849.4850.1749.1149.9449.872,756,600
Jan 17, 201848.5349.8248.5149.7149.643,122,300
Jan 16, 201849.1549.3947.7248.4848.412,415,600
Jan 12, 201850.5450.5449.2049.4749.404,848,700
Jan 11, 201849.8751.3948.8850.3450.2710,347,100
Jan 10, 201842.3048.2541.4547.6947.629,913,400
Jan 09, 201842.2642.6642.1842.2742.21636,900
Jan 08, 201841.6242.2641.5942.2142.15530,400
Jan 05, 201841.6241.8741.3441.8541.79526,300
Jan 04, 201841.2241.6941.0941.4641.40956,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...