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 |
| 28 Jul 2023 |
USD |
59 |
59 |
57.5685 |
57.5685 |
57.5685 |
-5.301 (-8.43%)
|
1,205 |
| 27 Jul 2023 |
USD |
62.87 |
62.87 |
62.87 |
62.87 |
62.87 |
+0.299 (+0.48%)
|
260 |
| 26 Jul 2023 |
USD |
62.6533 |
62.6533 |
62.571 |
62.571 |
62.571 |
+0.137 (+0.22%)
|
107 |
| 25 Jul 2023 |
USD |
61.81 |
62.518 |
61.81 |
62.434 |
62.434 |
+0.574 (+0.93%)
|
529 |
| 24 Jul 2023 |
USD |
61.87 |
61.87 |
61.86 |
61.86 |
61.86 |
-0.145 (-0.23%)
|
40 |
| 21 Jul 2023 |
USD |
61.98 |
62.0048 |
61.98 |
62.0048 |
62.0048 |
-0.185 (-0.30%)
|
330 |
| 20 Jul 2023 |
USD |
62.19 |
62.19 |
62.19 |
62.19 |
62.19 |
+0.141 (+0.23%)
|
50 |
| 19 Jul 2023 |
USD |
61.8 |
62.092 |
61.8 |
62.049 |
62.049 |
+1.159 (+1.90%)
|
377 |
| 18 Jul 2023 |
USD |
60.64 |
60.89 |
60.64 |
60.89 |
60.89 |
+0.619 (+1.03%)
|
336 |
| 17 Jul 2023 |
USD |
60.271 |
60.271 |
60.271 |
60.271 |
60.271 |
0.0 (0.0%)
|
33,600 |
| 14 Jul 2023 |
USD |
60.595 |
60.595 |
60.271 |
60.271 |
60.271 |
-0.608 (-1.00%)
|
900 |
| 13 Jul 2023 |
USD |
60.79 |
60.99 |
60.768 |
60.879 |
60.879 |
+0.501 (+0.83%)
|
1,584 |
| 12 Jul 2023 |
USD |
60.99 |
60.99 |
60.375 |
60.378 |
60.378 |
+0.478 (+0.80%)
|
589 |
| 11 Jul 2023 |
USD |
59.9 |
59.9 |
59.9 |
59.9 |
59.9 |
+0.71 (+1.20%)
|
400 |
| 10 Jul 2023 |
USD |
59.19 |
59.19 |
59.19 |
59.19 |
59.19 |
0.0 (0.0%)
|
0 |
| 7 Jul 2023 |
USD |
59.19 |
59.19 |
59.19 |
59.19 |
59.19 |
-0.92 (-1.53%)
|
150 |
| 6 Jul 2023 |
USD |
60.11 |
60.11 |
60.11 |
60.11 |
60.11 |
0.0 (0.0%)
|
588 |
| 5 Jul 2023 |
USD |
60.11 |
60.11 |
60.11 |
60.11 |
60.11 |
-0.5 (-0.82%)
|
7 |
| 4 Jul 2023 |
USD |
60.61 |
60.61 |
60.61 |
60.61 |
60.61 |
0.0 (0.0%)
|
0 |
| 3 Jul 2023 |
USD |
60.5 |
60.6114 |
60.5 |
60.61 |
60.61 |
-0.34 (-0.56%)
|
810 |
| 30 Jun 2023 |
USD |
60.8 |
60.95 |
60.21 |
60.95 |
60.95 |
+1.03 (+1.72%)
|
5,300 |
| 29 Jun 2023 |
USD |
59.92 |
59.92 |
59.92 |
59.92 |
59.92 |
0.0 (0.0%)
|
0 |
| 28 Jun 2023 |
USD |
59.92 |
59.92 |
59.92 |
59.92 |
59.92 |
-0.37 (-0.61%)
|
17 |
| 27 Jun 2023 |
USD |
59.41 |
60.31 |
59.41 |
60.29 |
60.29 |
+1.04 (+1.76%)
|
750 |
| 26 Jun 2023 |
USD |
59.18 |
59.25 |
59.09 |
59.25 |
59.25 |
+0.46 (+0.78%)
|
40 |
| 23 Jun 2023 |
USD |
58.79 |
58.79 |
58.79 |
58.79 |
58.79 |
0.0 (0.0%)
|
0 |
| 22 Jun 2023 |
USD |
58.79 |
58.79 |
58.79 |
58.79 |
58.79 |
-0.72 (-1.21%)
|
100 |
| 21 Jun 2023 |
USD |
59.2282 |
59.51 |
59.2214 |
59.51 |
59.51 |
-0.207 (-0.35%)
|
135 |
| 20 Jun 2023 |
USD |
59.59 |
59.7939 |
59.526 |
59.7172 |
59.7172 |
-0.265 (-0.44%)
|
565 |
| 19 Jun 2023 |
USD |
59.982 |
59.982 |
59.982 |
59.982 |
59.982 |
0.0 (0.0%)
|
0 |
