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 |
| 16 Mar 2023 |
USD |
55.1107 |
55.1107 |
55.1107 |
55.1107 |
55.1107 |
+1.331 (+2.47%)
|
5 |
| 15 Mar 2023 |
USD |
54.64 |
54.64 |
53.775 |
53.78 |
53.78 |
-0.843 (-1.54%)
|
4,153 |
| 14 Mar 2023 |
USD |
54.6399 |
54.6399 |
54.6234 |
54.6234 |
54.6234 |
+0.643 (+1.19%)
|
1,863 |
| 13 Mar 2023 |
USD |
54.5 |
54.5 |
53.98 |
53.98 |
53.98 |
-2.595 (-4.59%)
|
95 |
| 10 Mar 2023 |
USD |
56.575 |
56.575 |
56.575 |
56.575 |
56.575 |
-1.525 (-2.62%)
|
35 |
| 8 Mar 2023 |
USD |
58.1 |
58.1 |
58.1 |
58.1 |
58.1 |
-0.57 (-0.97%)
|
200 |
| 7 Mar 2023 |
USD |
59.1709 |
59.1763 |
58.67 |
58.67 |
58.67 |
-1.13 (-1.89%)
|
36 |
| 6 Mar 2023 |
USD |
59.7195 |
59.863 |
59.7195 |
59.8 |
59.8 |
+0.391 (+0.66%)
|
433 |
| 3 Mar 2023 |
USD |
59.5521 |
59.5951 |
59.4089 |
59.4089 |
59.4089 |
+0.844 (+1.44%)
|
150 |
| 2 Mar 2023 |
USD |
58.5528 |
58.565 |
58.5528 |
58.565 |
58.565 |
-0.196 (-0.33%)
|
350 |
| 1 Mar 2023 |
USD |
58.6759 |
58.7739 |
58.5983 |
58.7614 |
58.7614 |
-0.506 (-0.85%)
|
250 |
| 28 Feb 2023 |
USD |
59.145 |
59.28 |
59.1399 |
59.2673 |
59.2673 |
-0.838 (-1.39%)
|
2,157 |
| 27 Feb 2023 |
USD |
60.105 |
60.105 |
60.105 |
60.105 |
60.105 |
+0.473 (+0.79%)
|
55 |
| 24 Feb 2023 |
USD |
59.4153 |
59.632 |
59.4153 |
59.632 |
59.632 |
-0.538 (-0.89%)
|
56 |
| 23 Feb 2023 |
USD |
60.0979 |
60.2621 |
60.0979 |
60.17 |
60.17 |
+0.114 (+0.19%)
|
250 |
| 22 Feb 2023 |
USD |
60.4453 |
60.5453 |
59.87 |
60.056 |
60.056 |
-0.319 (-0.53%)
|
551 |
| 21 Feb 2023 |
USD |
61.1245 |
61.1245 |
60.2773 |
60.375 |
60.375 |
-1.33 (-2.16%)
|
116 |
| 17 Feb 2023 |
USD |
61.8179 |
61.8179 |
61.486 |
61.705 |
61.705 |
-0.706 (-1.13%)
|
215 |
| 16 Feb 2023 |
USD |
62.02 |
62.49 |
62.02 |
62.4114 |
62.4114 |
+0.124 (+0.20%)
|
220 |
| 15 Feb 2023 |
USD |
62.25 |
62.287 |
62.25 |
62.287 |
62.287 |
-0.083 (-0.13%)
|
620 |
| 14 Feb 2023 |
USD |
62.37 |
62.37 |
62.37 |
62.37 |
62.37 |
-0.025 (-0.04%)
|
1 |
| 13 Feb 2023 |
USD |
62.395 |
62.395 |
62.395 |
62.395 |
62.395 |
+0.105 (+0.17%)
|
210 |
| 10 Feb 2023 |
USD |
62.45 |
62.45 |
62.01 |
62.29 |
62.29 |
-1.785 (-2.79%)
|
136 |
| 9 Feb 2023 |
USD |
64.01 |
64.075 |
64.01 |
64.075 |
64.075 |
+0.658 (+1.04%)
|
61 |
| 8 Feb 2023 |
USD |
63.0007 |
63.4167 |
63.0007 |
63.4167 |
63.4167 |
+2.638 (+4.34%)
|
250 |
| 7 Feb 2023 |
USD |
60.4293 |
60.7791 |
60.4293 |
60.7791 |
60.7791 |
-1.181 (-1.91%)
|
100 |
| 6 Feb 2023 |
USD |
61.96 |
61.96 |
61.96 |
61.96 |
61.96 |
0.0 (0.0%)
|
84 |
| 3 Feb 2023 |
USD |
61.41 |
61.96 |
61.41 |
61.96 |
61.96 |
-1.2 (-1.90%)
|
367 |
| 2 Feb 2023 |
USD |
62.12 |
63.265 |
62.12 |
63.16 |
63.16 |
+2.647 (+4.37%)
|
815 |
| 1 Feb 2023 |
USD |
59.99 |
60.535 |
59.99 |
60.5127 |
60.5127 |
+1.401 (+2.37%)
|
911 |
