SS&C Technologies Holdings Inc
Sector:
Information Technology,
Industry:
Application Software
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Jul 2024 |
USD |
62.5592 |
62.85 |
61.9597 |
61.96 |
61.96 |
-0.944 (-1.50%)
|
562 |
| 4 Jul 2024 |
USD |
62.9039 |
62.9039 |
62.9039 |
62.9039 |
62.9039 |
0.0 (0.0%)
|
0 |
| 3 Jul 2024 |
USD |
62.74 |
63.1 |
62.73 |
62.9039 |
62.9039 |
+0.614 (+0.99%)
|
475 |
| 2 Jul 2024 |
USD |
62.2 |
62.39 |
62.2 |
62.29 |
62.29 |
-0.155 (-0.25%)
|
150 |
| 1 Jul 2024 |
USD |
62.735 |
62.76 |
61.85 |
62.445 |
62.445 |
+0.105 (+0.17%)
|
352 |
| 28 Jun 2024 |
USD |
62.51 |
62.5257 |
62.21 |
62.34 |
62.34 |
+0.436 (+0.70%)
|
12 |
| 27 Jun 2024 |
USD |
62.3136 |
62.94 |
61.895 |
61.904 |
61.904 |
-0.166 (-0.27%)
|
224 |
| 26 Jun 2024 |
USD |
62.93 |
62.93 |
61.83 |
62.07 |
62.07 |
-0.16 (-0.26%)
|
118 |
| 25 Jun 2024 |
USD |
63.13 |
63.13 |
62.23 |
62.23 |
62.23 |
-1.11 (-1.75%)
|
174 |
| 24 Jun 2024 |
USD |
62.25 |
63.34 |
62.25 |
63.34 |
63.34 |
+1.142 (+1.84%)
|
12 |
| 21 Jun 2024 |
USD |
62.05 |
62.1976 |
61.96 |
62.1976 |
62.1976 |
+0.298 (+0.48%)
|
302 |
| 20 Jun 2024 |
USD |
60.88 |
61.9 |
60.88 |
61.9 |
61.9 |
+0.06 (+0.10%)
|
23 |
| 19 Jun 2024 |
USD |
61.84 |
61.84 |
61.84 |
61.84 |
61.84 |
0.0 (0.0%)
|
0 |
| 18 Jun 2024 |
USD |
61.31 |
61.84 |
61.31 |
61.84 |
61.84 |
+1.25 (+2.06%)
|
175 |
| 17 Jun 2024 |
USD |
60.59 |
60.59 |
60.59 |
60.59 |
60.59 |
-0.018 (-0.03%)
|
402 |
| 14 Jun 2024 |
USD |
60.22 |
60.6081 |
60.22 |
60.6081 |
60.6081 |
+0.196 (+0.32%)
|
7 |
| 13 Jun 2024 |
USD |
61.17 |
61.17 |
60.412 |
60.412 |
60.412 |
-1.648 (-2.66%)
|
217 |
| 12 Jun 2024 |
USD |
61.98 |
62.43 |
61.975 |
62.06 |
62.06 |
+0.89 (+1.45%)
|
330 |
| 11 Jun 2024 |
USD |
61.68 |
61.68 |
60.8436 |
61.17 |
61.17 |
-0.43 (-0.70%)
|
141 |
| 10 Jun 2024 |
USD |
61.37 |
61.6 |
60.89 |
61.6 |
61.6 |
-0.39 (-0.63%)
|
874 |
| 7 Jun 2024 |
USD |
61.93 |
62.33 |
61.33 |
61.99 |
61.99 |
-0.22 (-0.35%)
|
26 |
| 6 Jun 2024 |
USD |
62.07 |
62.56 |
62.07 |
62.21 |
62.21 |
-0.45 (-0.72%)
|
515 |
| 5 Jun 2024 |
USD |
62.4 |
62.66 |
62.23 |
62.66 |
62.66 |
+0.735 (+1.19%)
|
123 |
| 4 Jun 2024 |
USD |
61 |
62.11 |
61 |
61.925 |
61.925 |
+0.355 (+0.58%)
|
27 |
| 3 Jun 2024 |
USD |
61.63 |
62.13 |
61.45 |
61.57 |
61.57 |
+0.35 (+0.57%)
|
4 |
| 31 May 2024 |
USD |
61.18 |
61.4206 |
60.86 |
61.22 |
61.22 |
+0.64 (+1.06%)
|
324 |
| 30 May 2024 |
USD |
60.83 |
60.83 |
60.51 |
60.58 |
60.58 |
-0.155 (-0.26%)
|
8 |
| 29 May 2024 |
USD |
60.38 |
60.74 |
60.38 |
60.7354 |
60.7354 |
-0.615 (-1.00%)
|
605 |
| 28 May 2024 |
USD |
61.83 |
61.83 |
61.21 |
61.35 |
61.35 |
-0.3 (-0.49%)
|
96 |
| 24 May 2024 |
USD |
61.95 |
61.95 |
61.63 |
61.65 |
61.65 |
-0.67 (-1.08%)
|
43 |
