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 |
| 12 Sep 2023 |
USD |
55.315 |
55.465 |
55.315 |
55.465 |
55.465 |
-0.706 (-1.26%)
|
61 |
| 11 Sep 2023 |
USD |
56.1712 |
56.1712 |
56.1712 |
56.1712 |
56.1712 |
0.0 (0.0%)
|
0 |
| 8 Sep 2023 |
USD |
56.1712 |
56.1712 |
56.1712 |
56.1712 |
56.1712 |
0.0 (0.0%)
|
0 |
| 6 Sep 2023 |
USD |
56.1468 |
56.1712 |
56.1468 |
56.1712 |
56.1712 |
-0.171 (-0.30%)
|
60 |
| 5 Sep 2023 |
USD |
57.16 |
57.16 |
56.3423 |
56.3423 |
56.3423 |
-1.263 (-2.19%)
|
856 |
| 4 Sep 2023 |
USD |
57.605 |
57.605 |
57.605 |
57.605 |
57.605 |
0.0 (0.0%)
|
0 |
| 1 Sep 2023 |
USD |
57.605 |
57.605 |
57.605 |
57.605 |
57.605 |
0.0 (0.0%)
|
0 |
| 31 Aug 2023 |
USD |
57.51 |
57.9025 |
57.51 |
57.605 |
57.605 |
+0.375 (+0.66%)
|
190 |
| 30 Aug 2023 |
USD |
56.83 |
57.26 |
56.83 |
57.23 |
57.23 |
+0.83 (+1.47%)
|
793 |
| 29 Aug 2023 |
USD |
56.4 |
56.4 |
56.4 |
56.4 |
56.4 |
+0.89 (+1.60%)
|
16 |
| 25 Aug 2023 |
USD |
55.51 |
55.51 |
55.51 |
55.51 |
55.51 |
+0.066 (+0.12%)
|
550 |
| 24 Aug 2023 |
USD |
55.4438 |
55.4438 |
55.4438 |
55.4438 |
55.4438 |
0.0 (0.0%)
|
0 |
| 23 Aug 2023 |
USD |
55.56 |
55.5937 |
55.4438 |
55.4438 |
55.4438 |
-0.186 (-0.33%)
|
407 |
| 22 Aug 2023 |
USD |
56.18 |
56.1863 |
55.63 |
55.63 |
55.63 |
+0.44 (+0.80%)
|
450 |
| 21 Aug 2023 |
USD |
55.19 |
55.19 |
55.19 |
55.19 |
55.19 |
+0.386 (+0.70%)
|
60 |
| 18 Aug 2023 |
USD |
54.58 |
54.8179 |
54.58 |
54.8043 |
54.8043 |
-0.267 (-0.48%)
|
2,610 |
| 17 Aug 2023 |
USD |
55.87 |
55.87 |
55.071 |
55.071 |
55.071 |
-1.059 (-1.89%)
|
169 |
| 16 Aug 2023 |
USD |
56.13 |
56.13 |
56.13 |
56.13 |
56.13 |
+0.11 (+0.20%)
|
275 |
| 15 Aug 2023 |
USD |
56.4 |
56.4 |
55.955 |
56.02 |
56.02 |
-0.47 (-0.83%)
|
57,116 |
| 14 Aug 2023 |
USD |
56.37 |
56.49 |
56.37 |
56.49 |
56.49 |
+0.566 (+1.01%)
|
4 |
| 11 Aug 2023 |
USD |
55.9237 |
55.9237 |
55.9237 |
55.9237 |
55.9237 |
+0.684 (+1.24%)
|
40 |
| 10 Aug 2023 |
USD |
55.24 |
55.24 |
55.24 |
55.24 |
55.24 |
0.0 (0.0%)
|
0 |
| 9 Aug 2023 |
USD |
55.24 |
55.24 |
55.24 |
55.24 |
55.24 |
0.0 (0.0%)
|
0 |
| 8 Aug 2023 |
USD |
55.25 |
55.25 |
55.24 |
55.24 |
55.24 |
-1.59 (-2.80%)
|
73 |
| 7 Aug 2023 |
USD |
56.83 |
56.83 |
56.83 |
56.83 |
56.83 |
+0.785 (+1.40%)
|
400 |
| 4 Aug 2023 |
USD |
56.045 |
56.045 |
56.045 |
56.045 |
56.045 |
0.0 (0.0%)
|
0 |
| 3 Aug 2023 |
USD |
56.67 |
56.67 |
56.045 |
56.045 |
56.045 |
-0.455 (-0.81%)
|
57,562 |
| 2 Aug 2023 |
USD |
56.5 |
56.5 |
56.5 |
56.5 |
56.5 |
-1.498 (-2.58%)
|
11 |
| 1 Aug 2023 |
USD |
58.21 |
58.21 |
57.998 |
57.998 |
57.998 |
+0.328 (+0.57%)
|
250 |
| 31 Jul 2023 |
USD |
57.67 |
57.67 |
57.67 |
57.67 |
57.67 |
+0.102 (+0.18%)
|
236 |
