SSNC - SS&C Technologies Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201852.3052.5050.8651.7851.783,617,200
Oct 22, 201850.3450.7749.2049.9249.922,716,200
Oct 19, 201851.7651.8450.0250.2950.291,113,400
Oct 18, 201852.3952.6951.0151.3451.341,449,500
Oct 17, 201851.7952.6551.0352.5352.531,504,200
Oct 16, 201850.9951.8850.6651.7851.782,510,000
Oct 15, 201851.3151.4550.3550.6150.61836,800
Oct 12, 201850.5251.9450.2951.1151.111,610,300
Oct 11, 201850.8551.1049.3949.5149.511,953,300
Oct 10, 201852.8053.1251.1051.3051.301,897,900
Oct 09, 201853.2454.0452.7353.0953.091,383,900
Oct 08, 201853.5954.2251.8253.1853.181,337,200
Oct 05, 201855.1555.7052.7553.7453.741,701,800
Oct 04, 201855.2556.0454.8055.0255.022,527,000
Oct 03, 201855.3555.3554.6155.2555.251,159,400
Oct 02, 201855.7355.8854.7055.0055.00943,400
Oct 01, 201857.4257.6655.7255.8455.841,605,100
Sep 28, 201856.1857.0556.1556.8356.831,775,000
Sep 27, 201856.3056.7356.1056.2556.251,092,300
Sep 26, 201855.4556.4155.1856.0056.001,210,900
Sep 25, 201855.2755.9355.1355.4855.481,795,900
Sep 24, 201854.7355.5054.2755.2555.251,552,100
Sep 21, 201855.5055.5054.4955.0155.013,785,900
Sep 20, 201855.3655.6554.1155.2155.212,129,100
Sep 19, 201855.8656.2054.3255.1155.112,330,300
Sep 18, 201855.3856.2455.3856.0156.011,246,500
Sep 17, 201857.3157.3355.3955.5955.591,377,100
Sep 14, 201857.6558.2757.1557.5157.511,218,300
Sep 13, 201857.4957.8557.0957.6657.661,215,300
Sep 12, 201855.9157.1455.9157.0857.081,268,900
Sep 11, 201854.5056.1054.4955.9555.951,349,300
Sep 10, 201854.4955.1553.7054.9454.941,999,100
Sep 07, 201854.4054.7653.1553.3453.343,139,100
Sep 06, 201855.2757.2555.1255.1555.154,328,900
Sep 05, 201858.4058.4154.8355.1355.133,266,400
Sep 04, 201859.0059.5258.7959.0059.001,317,500
Aug 31, 201858.8059.4458.5759.3459.341,093,900
Aug 31, 20180.08 Dividend
Aug 30, 201858.6558.9758.2658.7858.701,156,000
Aug 29, 201858.5359.0858.3658.6258.54902,500
Aug 28, 201858.4358.6458.0158.4058.321,189,100
Aug 27, 201858.0058.6757.7958.3958.311,278,300
Aug 24, 201857.2557.9857.1157.6057.521,257,100
Aug 23, 201856.7557.2156.5456.8656.781,320,600
Aug 22, 201856.2456.8455.8856.6756.591,288,900
Aug 21, 201856.2956.8756.1056.2356.151,070,000
Aug 20, 201855.7956.7755.7956.1556.071,277,100
Aug 17, 201855.6955.9255.1055.8555.77495,100
Aug 16, 201854.7455.4854.6755.2355.151,011,600
Aug 15, 201855.1155.7854.4554.5754.50970,800
Aug 14, 201855.3655.9055.2355.4255.34617,400
Aug 13, 201855.4356.2855.1355.1955.11502,900
Aug 10, 201855.2056.0755.2055.5055.42536,000
Aug 09, 201855.3955.9555.1555.5355.45615,900
Aug 08, 201855.7556.2055.0455.0955.02955,200
Aug 07, 201855.6655.8954.7755.7355.651,047,800
Aug 06, 201857.8957.8955.1655.8155.731,813,400
Aug 03, 201857.4660.9756.3656.7556.672,551,100
Aug 02, 201854.0454.8553.7254.3554.281,569,800
Aug 01, 201853.2455.0453.1953.9653.891,432,900
Jul 31, 201853.1154.3652.6753.0753.002,138,300
Jul 30, 201854.4754.8852.5052.7452.67682,300
Jul 27, 201855.9555.9553.6654.5154.44986,000
Jul 26, 201855.9256.3155.3455.7955.71863,400
Jul 25, 201854.6256.2053.9556.1356.051,070,800
Jul 24, 201856.2056.3054.2454.7554.681,278,400
Jul 23, 201855.6356.1455.2955.7755.691,441,900
Jul 20, 201854.5955.8254.3055.5755.491,458,100
Jul 19, 201853.7954.8853.7454.7154.641,237,000
Jul 18, 201853.9654.1053.4953.9153.84510,800
Jul 17, 201853.6354.1953.4553.9753.90855,600
Jul 16, 201854.5554.6653.9154.0253.95391,900
Jul 13, 201854.5954.9054.1354.3954.32572,800
Jul 12, 201853.9754.6553.8554.6154.54787,400
Jul 11, 201853.3353.9853.0153.5553.48426,300
Jul 10, 201854.2854.3053.5053.7753.70592,200
Jul 09, 201854.4054.5353.6854.0453.97847,600
Jul 06, 201852.4854.2452.4754.1954.12830,300
Jul 05, 201852.8253.2252.4453.0252.951,584,300
Jul 03, 201852.3952.8352.2452.5452.47622,900
Jul 02, 201851.6452.3451.2652.3052.231,619,400
Jun 29, 201852.0252.3651.8651.9051.832,793,300
Jun 28, 201851.1851.9551.0251.8751.801,321,500
Jun 27, 201852.8853.2351.2451.3451.271,015,600
Jun 26, 201852.7853.0452.4252.5952.521,413,500
Jun 25, 201854.5154.8352.1352.4452.372,339,900
Jun 22, 201854.4754.9653.8454.8854.813,091,200
Jun 21, 201854.7455.0253.9454.5154.441,389,300
Jun 20, 201855.0455.2554.4454.5554.482,894,800
Jun 19, 201853.8855.0752.9654.6754.602,443,400
Jun 18, 201853.1854.6052.9054.5154.442,357,300
Jun 15, 201852.9953.3852.5053.3253.252,281,100
Jun 14, 201852.4553.0452.2653.0252.951,212,500
Jun 13, 201852.9453.1052.3352.4252.351,291,000
Jun 12, 201851.8752.7051.7952.6252.551,226,600
Jun 11, 201851.9652.1351.6851.9751.90620,200
Jun 08, 201851.4251.7251.1051.6851.61471,400
Jun 07, 201852.5052.5050.8351.5151.44587,100
Jun 06, 201851.9452.3051.6752.2752.20755,300
Jun 05, 201851.5152.2551.3552.0451.971,188,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...