SSNC Historical Prices | SS&C Technologies Holdings, Inc Stock

BSE

0.56% NSE

0.70%

SS&C Technologies Holdings, Inc. (SSNC)

-NasdaqGS

31.92 0.21(0.65%) 1:30AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
21 May, 2013	32.09	32.25	31.80	31.92	248,500	31.92
20 May, 2013	31.89	32.34	31.88	32.13	464,900	32.13
17 May, 2013	32.09	32.10	31.80	32.00	606,700	32.00
16 May, 2013	31.55	32.25	31.55	31.83	636,000	31.83
15 May, 2013	31.66	31.87	31.56	31.86	341,900	31.86
14 May, 2013	31.50	31.87	31.45	31.85	287,600	31.85
13 May, 2013	31.41	31.59	31.09	31.44	341,500	31.44
10 May, 2013	31.09	31.48	30.66	31.42	720,300	31.42
9 May, 2013	31.84	31.90	30.63	30.81	3,264,600	30.81
8 May, 2013	33.20	34.44	33.07	34.20	582,900	34.20
7 May, 2013	33.55	33.81	32.86	33.40	157,100	33.40
6 May, 2013	33.13	33.60	32.82	33.56	467,200	33.56
3 May, 2013	33.25	33.72	32.93	33.58	395,500	33.58
2 May, 2013	31.03	33.26	31.03	32.83	277,500	32.83
1 May, 2013	30.50	30.86	30.21	30.21	514,100	30.21
30 Apr, 2013	29.68	30.72	29.66	30.69	198,800	30.69
29 Apr, 2013	29.54	30.15	29.54	29.80	196,900	29.80
26 Apr, 2013	29.62	29.76	29.20	29.39	80,800	29.39
25 Apr, 2013	29.83	30.08	29.59	29.65	151,000	29.65
24 Apr, 2013	29.54	30.14	29.49	29.82	259,900	29.82
23 Apr, 2013	28.84	29.71	28.69	29.65	184,400	29.65
22 Apr, 2013	28.29	28.62	28.03	28.59	201,500	28.59
19 Apr, 2013	28.43	28.45	27.54	28.00	468,800	28.00
18 Apr, 2013	28.94	29.11	28.34	28.48	182,600	28.48
17 Apr, 2013	29.26	29.55	28.38	28.81	225,500	28.81
16 Apr, 2013	29.26	29.65	29.18	29.55	298,200	29.55
15 Apr, 2013	29.30	29.52	29.06	29.07	297,200	29.07
12 Apr, 2013	28.99	29.54	28.99	29.52	146,900	29.52
11 Apr, 2013	29.04	29.32	28.77	29.18	50,200	29.18
10 Apr, 2013	28.44	29.30	28.44	29.11	133,900	29.11
9 Apr, 2013	28.87	28.87	28.39	28.42	195,600	28.42
8 Apr, 2013	28.61	28.77	28.24	28.74	90,600	28.74
5 Apr, 2013	28.29	28.64	28.14	28.61	132,500	28.61
4 Apr, 2013	28.50	28.87	28.24	28.82	95,200	28.82
3 Apr, 2013	29.13	29.13	28.11	28.55	279,700	28.55
2 Apr, 2013	29.65	29.65	28.94	29.04	220,400	29.04
1 Apr, 2013	29.94	30.10	29.19	29.55	409,800	29.55
28 Mar, 2013	30.11	30.24	29.77	29.98	227,500	29.98
27 Mar, 2013	29.44	30.19	29.34	29.98	278,000	29.98
26 Mar, 2013	29.39	29.67	29.13	29.59	186,700	29.59
25 Mar, 2013	29.66	29.68	29.15	29.22	200,400	29.22
22 Mar, 2013	29.09	29.66	28.93	29.64	350,400	29.64
21 Mar, 2013	28.78	29.42	28.66	29.07	209,600	29.07
20 Mar, 2013	28.74	29.32	28.70	28.98	238,500	28.98
19 Mar, 2013	28.96	29.28	28.32	28.60	302,200	28.60
18 Mar, 2013	28.32	29.01	28.32	28.96	198,100	28.96
15 Mar, 2013	29.20	29.20	28.48	28.71	634,000	28.71
14 Mar, 2013	27.60	29.22	27.60	29.19	1,750,200	29.19
13 Mar, 2013	27.59	28.00	27.45	27.74	249,700	27.74
12 Mar, 2013	27.76	27.77	26.93	27.52	147,600	27.52
11 Mar, 2013	27.69	28.13	27.63	27.79	358,300	27.79
8 Mar, 2013	27.31	27.95	27.25	27.69	517,200	27.69
7 Mar, 2013	27.20	27.25	27.00	27.25	162,100	27.25
6 Mar, 2013	27.50	27.50	26.92	27.13	243,600	27.13
5 Mar, 2013	25.91	27.62	25.91	27.44	495,300	27.44
4 Mar, 2013	25.23	25.95	25.23	25.92	150,900	25.92
1 Mar, 2013	25.01	25.44	24.89	25.37	113,900	25.37
28 Feb, 2013	25.18	25.37	25.01	25.31	178,500	25.31
27 Feb, 2013	25.05	25.37	24.76	25.09	271,800	25.09
26 Feb, 2013	24.87	25.20	24.50	25.06	253,400	25.06
25 Feb, 2013	25.47	25.48	24.80	24.83	198,700	24.83
22 Feb, 2013	25.19	25.43	25.13	25.42	175,100	25.42
21 Feb, 2013	24.86	25.26	24.81	25.03	271,200	25.03
20 Feb, 2013	25.37	25.37	24.96	25.03	289,800	25.03
19 Feb, 2013	24.50	25.49	24.49	25.42	339,400	25.42
15 Feb, 2013	23.50	24.77	23.14	24.48	1,053,400	24.48
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On SSNC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

SS&C Technologies Holdings, Inc. (SSNC)