SS&C Technologies Holdings Inc
Sector:
Information Technology,
Industry:
Application Software
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 Oct 2024 |
USD |
73.9 |
73.9 |
73.51 |
73.51 |
73.51 |
+0.05 (+0.07%)
|
220 |
| 3 Oct 2024 |
USD |
73.16 |
73.46 |
72.8937 |
73.46 |
73.46 |
-0.155 (-0.21%)
|
188 |
| 2 Oct 2024 |
USD |
73.22 |
73.86 |
73.03 |
73.615 |
73.615 |
-0.655 (-0.88%)
|
1,723 |
| 1 Oct 2024 |
USD |
74.21 |
74.28 |
73.54 |
74.27 |
74.27 |
+0.395 (+0.54%)
|
240 |
| 30 Sep 2024 |
USD |
73.97 |
73.97 |
73.71 |
73.8746 |
73.8746 |
-0.085 (-0.12%)
|
90 |
| 27 Sep 2024 |
USD |
74.78 |
74.8 |
73.96 |
73.96 |
73.96 |
-0.28 (-0.38%)
|
269 |
| 26 Sep 2024 |
USD |
74.2893 |
74.79 |
74.24 |
74.24 |
74.24 |
+0.49 (+0.66%)
|
110 |
| 25 Sep 2024 |
USD |
74.77 |
74.84 |
73.75 |
73.75 |
73.75 |
-1.21 (-1.61%)
|
1,613 |
| 24 Sep 2024 |
USD |
75.45 |
75.45 |
74.8336 |
74.96 |
74.96 |
-0.25 (-0.33%)
|
261 |
| 23 Sep 2024 |
USD |
75.82 |
75.82 |
75.21 |
75.21 |
75.21 |
-0.88 (-1.16%)
|
93 |
| 20 Sep 2024 |
USD |
76.34 |
76.46 |
75.6479 |
76.09 |
76.09 |
-0.381 (-0.50%)
|
998 |
| 19 Sep 2024 |
USD |
76.7 |
76.76 |
75.9594 |
76.4709 |
76.4709 |
+1.871 (+2.51%)
|
1,890 |
| 18 Sep 2024 |
USD |
75.54 |
75.71 |
74.43 |
74.6 |
74.6 |
-0.7 (-0.93%)
|
294 |
| 17 Sep 2024 |
USD |
75.72 |
75.79 |
75.3 |
75.3 |
75.3 |
+0.04 (+0.05%)
|
764 |
| 16 Sep 2024 |
USD |
74.66 |
75.4648 |
74.66 |
75.26 |
75.26 |
+0.74 (+0.99%)
|
525 |
| 13 Sep 2024 |
USD |
74.63 |
74.73 |
74.46 |
74.52 |
74.52 |
+1.36 (+1.86%)
|
720 |
| 12 Sep 2024 |
USD |
76 |
76 |
72.83 |
73.16 |
73.16 |
+0.585 (+0.81%)
|
230 |
| 11 Sep 2024 |
USD |
71.99 |
72.58 |
71.99 |
72.575 |
72.575 |
-0.505 (-0.69%)
|
248 |
| 10 Sep 2024 |
USD |
72.72 |
73.08 |
72.72 |
73.08 |
73.08 |
+0.214 (+0.29%)
|
302 |
| 9 Sep 2024 |
USD |
72.62 |
72.8664 |
72.62 |
72.8664 |
72.8664 |
+0.772 (+1.07%)
|
255 |
| 6 Sep 2024 |
USD |
73.3334 |
73.4927 |
72.094 |
72.094 |
72.094 |
-0.946 (-1.30%)
|
219 |
| 5 Sep 2024 |
USD |
73.7638 |
73.77 |
73.04 |
73.04 |
73.04 |
-0.66 (-0.90%)
|
194 |
| 4 Sep 2024 |
USD |
73.79 |
74.3174 |
73.64 |
73.7 |
73.7 |
-0.11 (-0.15%)
|
1,081 |
| 3 Sep 2024 |
USD |
74.43 |
74.89 |
73.81 |
73.81 |
73.81 |
-0.47 (-0.63%)
|
586 |
| 2 Sep 2024 |
USD |
74.28 |
74.28 |
74.28 |
74.28 |
74.28 |
0.0 (0.0%)
|
0 |
| 30 Aug 2024 |
USD |
74.9 |
74.9 |
74.28 |
74.28 |
74.28 |
-0.68 (-0.91%)
|
89 |
| 29 Aug 2024 |
USD |
74.24 |
74.988 |
74 |
74.96 |
74.96 |
+0.46 (+0.62%)
|
479 |
| 28 Aug 2024 |
USD |
73.855 |
74.5 |
73.53 |
74.5 |
74.5 |
+0.375 (+0.51%)
|
4 |
| 27 Aug 2024 |
USD |
73.86 |
74.125 |
73.86 |
74.125 |
74.125 |
+0.425 (+0.58%)
|
7 |
| 23 Aug 2024 |
USD |
73.5407 |
73.7 |
73.5407 |
73.7 |
73.7 |
+0.08 (+0.11%)
|
457 |
