SS&C Technologies Holdings Inc Recent Share Price (LSE:0L1G)

LSE:0L1G - SS&C Technologies Holdings Inc SS&C Technologies Holdings Inc
Sector: Information Technology, Industry: Application Software

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
16 Jun 2023	USD	60.3213	60.38	59.982	59.982	59.982	-0.068 (-0.11%)	459
15 Jun 2023	USD	58.89	60.05	58.89	60.05	60.05	+1.75 (+3.00%)	1,135
14 Jun 2023	USD	58.3	58.3	58.3	58.3	58.3	+0.722 (+1.25%)	200
13 Jun 2023	USD	57.302	57.578	57.302	57.578	57.578	+0.988 (+1.75%)	6
12 Jun 2023	USD	56.59	56.59	56.59	56.59	56.59	0.0 (0.0%)	0
9 Jun 2023	USD	56.92	56.98	56.575	56.59	56.59	-0.72 (-1.26%)	261
8 Jun 2023	USD	57.4534	57.4634	57.31	57.31	57.31	+0.13 (+0.23%)	2,218
7 Jun 2023	USD	57.13	57.2082	57.0406	57.1801	57.1801	+0.36 (+0.63%)	1,533
6 Jun 2023	USD	56	56.84	56	56.82	56.82	+1.05 (+1.88%)	3,315
5 Jun 2023	USD	55.77	55.77	55.77	55.77	55.77	-0.303 (-0.54%)	989
2 Jun 2023	USD	56.0392	56.073	56.0338	56.073	56.073	+0.879 (+1.59%)	137
1 Jun 2023	USD	54.9067	55.1936	54.7221	55.1936	55.1936	+0.634 (+1.16%)	200
31 May 2023	USD	54.54	54.56	53.851	54.56	54.56	-0.28 (-0.51%)	1,533
30 May 2023	USD	54.835	54.84	54.635	54.84	54.84	-0.42 (-0.76%)	286
26 May 2023	USD	55.0768	55.26	55.0768	55.26	55.26	+0.734 (+1.35%)	801
25 May 2023	USD	55.39	55.43	54.526	54.526	54.526	-1.17 (-2.10%)	700
24 May 2023	USD	56	56	55.6959	55.6959	55.6959	-0.56 (-0.99%)	135
23 May 2023	USD	55.95	56.2555	55.95	56.2555	56.2555	+0.187 (+0.33%)	420
22 May 2023	USD	56.23	56.23	56.0687	56.0687	56.0687	+0.067 (+0.12%)	700
19 May 2023	USD	56	56.11	55.99	56.002	56.002	+0.492 (+0.89%)	180
18 May 2023	USD	55.47	55.51	55.47	55.51	55.51	+0.468 (+0.85%)	90
17 May 2023	USD	55.042	55.042	55.042	55.042	55.042	0.0 (0.0%)	0
16 May 2023	USD	55.042	55.042	55.042	55.042	55.042	0.0 (0.0%)	0
15 May 2023	USD	55.042	55.042	55.042	55.042	55.042	+0.012 (+0.02%)	68
12 May 2023	USD	55.03	55.03	55.03	55.03	55.03	-0.09 (-0.16%)	10,349
11 May 2023	USD	55.12	55.12	55.12	55.12	55.12	+0.025 (+0.05%)	200
10 May 2023	USD	55.58	55.58	55.02	55.095	55.095	-0.515 (-0.93%)	1,452
9 May 2023	USD	55.61	55.61	55.6	55.61	55.61	+0.008 (+0.01%)	115
5 May 2023	USD	55.7032	55.7032	55.602	55.602	55.602	+0.169 (+0.31%)	1,220
4 May 2023	USD	55.4326	55.4326	55.4326	55.4326	55.4326	0.0 (0.0%)	25,200

Unicorn Response |