SSNC

SS and C Technologies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
SS and C Technologies Holdings Inc SSNC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 68.86 07:00:15
Open Price Low Price High Price Close Price Prev Close
68.86
more quote information »

SSNC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week71.2571.6668.1569.981,800,011-2.39-3.35%
1 Month76.9477.0568.1572.681,293,662-8.08-10.5%
3 Months73.2579.7168.1574.421,060,387-4.39-5.99%
6 Months69.8779.7165.7073.421,060,278-1.01-1.45%
1 Year60.8079.7158.3969.951,108,0768.0613.26%
3 Years54.7379.7129.5157.601,505,35214.1325.82%
5 Years31.9679.7128.4352.611,387,99536.90115.46%

SSNC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2021 68.86 -0.49 -0.71% 69.55 69.57 68.15 3,002,236
Sep 20 2021 69.35 -1.00 -1.42% 69.40 69.895 68.655 1,252,504
Sep 17 2021 70.35 -0.72 -1.01% 70.93 71.14 70.07 2,058,747
Sep 16 2021 71.07 -0.32 -0.45% 71.23 71.365 70.69 1,216,498
Sep 15 2021 71.39 0.05 0.07% 71.25 71.66 70.65 1,470,068
Sep 14 2021 71.34 -0.70 -0.97% 72.41 72.41 71.29 979,608
Sep 13 2021 72.04 0.18 0.25% 72.13 72.53 71.615 842,881
Sep 10 2021 71.86 -1.40 -1.91% 73.57 73.97 71.69 976,244
Sep 09 2021 73.26 -0.15 -0.2% 73.32 73.93 73.03 864,820
Sep 08 2021 73.41 0.08 0.11% 72.57 73.63 72.53 1,640,579
Sep 07 2021 73.33 -0.67 -0.91% 73.79 73.88 73.22 1,932,780
Sep 03 2021 74.00 -0.76 -1.02% 74.84 74.84 73.93 957,772
Sep 02 2021 74.76 -0.93 -1.23% 75.67 75.84 74.49 1,077,625
Sep 01 2021 75.69 0.03 0.04% 75.85 76.085 75.54 883,660
Aug 31 2021 75.66 -0.31 -0.41% 76.20 76.225 75.51 1,147,119
Aug 30 2021 75.97 -0.27 -0.35% 76.46 76.50 75.77 1,203,276
Aug 27 2021 76.24 0.30 0.4% 75.94 76.68 75.73 1,051,741
Aug 26 2021 75.94 -0.01 -0.01% 75.88 76.28 75.08 891,592
Aug 25 2021 75.95 -0.99 -1.29% 76.94 77.05 75.92 1,129,830
Aug 24 2021 76.94 0.49 0.64% 76.60 77.23 76.49 1,544,194
Aug 23 2021 76.45 0.92 1.22% 75.45 76.56 75.115 1,524,409
See More Historical Prices »


Your Recent History
NASDAQ
SSNC
SS and C T..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.