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
3 May 2023	USD	55.4326	55.4326	55.4326	55.4326	55.4326	0.0 (0.0%)	0
2 May 2023	USD	55.4326	55.4326	55.4326	55.4326	55.4326	-2.732 (-4.70%)	300
28 Apr 2023	USD	57.2206	58.198	57.2206	58.165	58.165	+2.039 (+3.63%)	2,636
27 Apr 2023	USD	55.21	56.126	55.21	56.126	56.126	+0.816 (+1.48%)	1,000
26 Apr 2023	USD	55.5	55.5	55.31	55.31	55.31	-0.392 (-0.70%)	150
25 Apr 2023	USD	56.26	56.26	55.702	55.702	55.702	-1.198 (-2.11%)	644
24 Apr 2023	USD	56.9	56.9	56.9	56.9	56.9	-0.721 (-1.25%)	40
21 Apr 2023	USD	57.6206	57.6206	57.6206	57.6206	57.6206	+0.405 (+0.71%)	80
20 Apr 2023	USD	57.2261	57.2261	57.2153	57.2153	57.2153	-0.282 (-0.49%)	62
19 Apr 2023	USD	57.4976	57.4976	57.4976	57.4976	57.4976	-0.438 (-0.76%)	50
18 Apr 2023	USD	57.936	57.936	57.936	57.936	57.936	+0.586 (+1.02%)	8
17 Apr 2023	USD	57.35	57.35	57.35	57.35	57.35	0.0 (0.0%)	0
14 Apr 2023	USD	57.58	57.58	57.35	57.35	57.35	-0.02 (-0.03%)	383
13 Apr 2023	USD	57.37	57.37	57.37	57.37	57.37	-0.3 (-0.52%)	40
12 Apr 2023	USD	57.67	57.6701	57.67	57.6701	57.6701	+0.45 (+0.79%)	1,100
11 Apr 2023	USD	57.22	57.22	57.22	57.22	57.22	+2.02 (+3.66%)	7,086
6 Apr 2023	USD	55.2	55.2	55.2	55.2	55.2	+0.031 (+0.06%)	125
5 Apr 2023	USD	55.346	55.346	55.1693	55.1693	55.1693	-0.641 (-1.15%)	152
4 Apr 2023	USD	56.81	56.81	55.81	55.81	55.81	-0.63 (-1.12%)	868
3 Apr 2023	USD	56.4382	56.44	56.4382	56.44	56.44	+0.587 (+1.05%)	1
31 Mar 2023	USD	55.8528	55.8528	55.8528	55.8528	55.8528	-0.105 (-0.19%)	272
30 Mar 2023	USD	55.958	55.958	55.958	55.958	55.958	+1.086 (+1.98%)	63
29 Mar 2023	USD	54.87	54.9464	54.87	54.872	54.872	+0.432 (+0.79%)	1,233
28 Mar 2023	USD	54.285	54.44	54.285	54.44	54.44	+0.07 (+0.13%)	110
27 Mar 2023	USD	54.37	54.37	54.37	54.37	54.37	-0.25 (-0.46%)	275
23 Mar 2023	USD	54.26	54.6202	54.26	54.6202	54.6202	-0.73 (-1.32%)	3,931
22 Mar 2023	USD	55.35	55.35	55.35	55.35	55.35	0.0 (0.0%)	25,200
21 Mar 2023	USD	54.95	55.35	54.95	55.35	55.35	+0.732 (+1.34%)	1,310
20 Mar 2023	USD	54.37	54.6183	54.37	54.6183	54.6183	-0.182 (-0.33%)	11
17 Mar 2023	USD	55.16	55.16	54.8	54.8	54.8	-0.311 (-0.56%)	275

Unicorn Response |