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 |
| 31 Jan 2023 |
USD |
59.16 |
59.16 |
59.1114 |
59.1114 |
59.1114 |
+0.281 (+0.48%)
|
68 |
| 30 Jan 2023 |
USD |
58.83 |
58.83 |
58.83 |
58.83 |
58.83 |
-0.73 (-1.23%)
|
51 |
| 27 Jan 2023 |
USD |
59.56 |
59.56 |
59.56 |
59.56 |
59.56 |
+1.766 (+3.06%)
|
2 |
| 26 Jan 2023 |
USD |
58.27 |
58.27 |
57.794 |
57.794 |
57.794 |
+0.369 (+0.64%)
|
79 |
| 25 Jan 2023 |
USD |
56.76 |
57.425 |
56.76 |
57.425 |
57.425 |
-0.956 (-1.64%)
|
162 |
| 24 Jan 2023 |
USD |
58.3814 |
58.3814 |
58.3814 |
58.3814 |
58.3814 |
0.0 (0.0%)
|
840 |
| 23 Jan 2023 |
USD |
57.5 |
58.63 |
57.5 |
58.3814 |
58.3814 |
+2.516 (+4.50%)
|
96 |
| 19 Jan 2023 |
USD |
55.8653 |
55.8653 |
55.8653 |
55.8653 |
55.8653 |
-1.135 (-1.99%)
|
100 |
| 18 Jan 2023 |
USD |
57 |
57 |
57 |
57 |
57 |
+0.27 (+0.48%)
|
3 |
| 17 Jan 2023 |
USD |
55.67 |
56.79 |
55.64 |
56.73 |
56.73 |
+1.714 (+3.12%)
|
5,534 |
| 12 Jan 2023 |
USD |
55.016 |
55.016 |
55.016 |
55.016 |
55.016 |
+0.496 (+0.91%)
|
2 |
| 10 Jan 2023 |
USD |
54.52 |
54.52 |
54.52 |
54.52 |
54.52 |
-0.715 (-1.29%)
|
466 |
| 9 Jan 2023 |
USD |
53.905 |
55.235 |
53.905 |
55.235 |
55.235 |
+2.135 (+4.02%)
|
244 |
| 6 Jan 2023 |
USD |
52.675 |
53.1 |
52.675 |
53.1 |
53.1 |
+0.87 (+1.67%)
|
46 |
| 5 Jan 2023 |
USD |
52.23 |
52.23 |
52.23 |
52.23 |
52.23 |
0.0 (0.0%)
|
85 |
| 3 Jan 2023 |
USD |
52.23 |
52.23 |
52.23 |
52.23 |
52.23 |
+0.24 (+0.46%)
|
1 |
| 30 Dec 2022 |
USD |
51.99 |
51.99 |
51.99 |
51.99 |
51.99 |
-0.482 (-0.92%)
|
4 |
| 29 Dec 2022 |
USD |
51.616 |
52.472 |
51.616 |
52.472 |
52.472 |
+0.834 (+1.62%)
|
990 |
| 28 Dec 2022 |
USD |
51.638 |
51.638 |
51.638 |
51.638 |
51.638 |
+0.416 (+0.81%)
|
15 |
| 23 Dec 2022 |
USD |
51.3999 |
51.3999 |
51.222 |
51.222 |
51.222 |
+0.312 (+0.61%)
|
508 |
| 22 Dec 2022 |
USD |
50.91 |
50.91 |
50.91 |
50.91 |
50.91 |
+0.43 (+0.85%)
|
50 |
| 20 Dec 2022 |
USD |
49.752 |
50.712 |
49.752 |
50.48 |
50.48 |
+0.18 (+0.36%)
|
116 |
| 19 Dec 2022 |
USD |
50.49 |
50.49 |
50.3 |
50.3 |
50.3 |
-0.175 (-0.35%)
|
60 |
| 16 Dec 2022 |
USD |
50.475 |
50.475 |
50.475 |
50.475 |
50.475 |
-1.015 (-1.97%)
|
7 |
| 15 Dec 2022 |
USD |
51.49 |
51.49 |
51.49 |
51.49 |
51.49 |
-1.965 (-3.68%)
|
0 |
| 13 Dec 2022 |
USD |
54.155 |
54.155 |
53.428 |
53.455 |
53.455 |
+1.845 (+3.57%)
|
508 |
| 12 Dec 2022 |
USD |
52.11 |
52.11 |
51.61 |
51.61 |
51.61 |
+0.88 (+1.73%)
|
101 |
| 9 Dec 2022 |
USD |
50.65 |
50.73 |
50.65 |
50.73 |
50.73 |
-0.803 (-1.56%)
|
185 |
| 8 Dec 2022 |
USD |
50.1 |
51.533 |
50.1 |
51.533 |
51.533 |
+1.043 (+2.07%)
|
30 |
| 7 Dec 2022 |
USD |
50.635 |
50.73 |
50.49 |
50.49 |
50.49 |
-0.877 (-1.71%)
|
28 |
