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 |
| 6 Dec 2022 |
USD |
51.85 |
51.85 |
51.367 |
51.367 |
51.367 |
-0.673 (-1.29%)
|
24 |
| 5 Dec 2022 |
USD |
52.295 |
52.295 |
52.04 |
52.04 |
52.04 |
-2.352 (-4.32%)
|
348 |
| 2 Dec 2022 |
USD |
54.392 |
54.392 |
54.392 |
54.392 |
54.392 |
0.0 (0.0%)
|
170 |
| 1 Dec 2022 |
USD |
54 |
54.392 |
54 |
54.392 |
54.392 |
+1.562 (+2.96%)
|
242 |
| 30 Nov 2022 |
USD |
51.4 |
52.83 |
51.4 |
52.83 |
52.83 |
+2.46 (+4.88%)
|
1,681 |
| 29 Nov 2022 |
USD |
50.5288 |
50.5288 |
50.37 |
50.37 |
50.37 |
-1.78 (-3.41%)
|
1,276 |
| 28 Nov 2022 |
USD |
51.83 |
52.32 |
51.83 |
52.15 |
52.15 |
+0.075 (+0.14%)
|
35 |
| 25 Nov 2022 |
USD |
51.88 |
52.075 |
51.88 |
52.075 |
52.075 |
+0.18 (+0.35%)
|
36 |
| 23 Nov 2022 |
USD |
52.225 |
52.225 |
51.895 |
51.895 |
51.895 |
+0.815 (+1.60%)
|
3 |
| 22 Nov 2022 |
USD |
51.42 |
51.42 |
51.08 |
51.08 |
51.08 |
-0.73 (-1.41%)
|
5,207 |
| 21 Nov 2022 |
USD |
52.09 |
52.09 |
51.81 |
51.81 |
51.81 |
-1.59 (-2.98%)
|
17 |
| 16 Nov 2022 |
USD |
53.07 |
53.575 |
53.07 |
53.4 |
53.4 |
-0.25 (-0.47%)
|
22 |
| 15 Nov 2022 |
USD |
53.215 |
53.65 |
53.215 |
53.65 |
53.65 |
+0.842 (+1.59%)
|
29 |
| 14 Nov 2022 |
USD |
52.8085 |
52.8085 |
52.8085 |
52.8085 |
52.8085 |
+0.208 (+0.40%)
|
1 |
| 11 Nov 2022 |
USD |
52.55 |
52.95 |
52.55 |
52.6 |
52.6 |
+0.39 (+0.75%)
|
3 |
| 10 Nov 2022 |
USD |
51.3 |
52.21 |
51.3 |
52.2099 |
52.2099 |
+3.165 (+6.45%)
|
807 |
| 9 Nov 2022 |
USD |
48.685 |
49.045 |
48.685 |
49.045 |
49.045 |
+0.16 (+0.33%)
|
25 |
| 7 Nov 2022 |
USD |
48.78 |
48.885 |
48.78 |
48.885 |
48.885 |
+0.645 (+1.34%)
|
10 |
| 4 Nov 2022 |
USD |
48.62 |
48.62 |
48.1136 |
48.24 |
48.24 |
-0.24 (-0.50%)
|
104 |
| 3 Nov 2022 |
USD |
48.48 |
48.48 |
48.48 |
48.48 |
48.48 |
-1.79 (-3.56%)
|
72 |
| 2 Nov 2022 |
USD |
51.195 |
51.195 |
50.27 |
50.27 |
50.27 |
-1.08 (-2.10%)
|
55 |
| 1 Nov 2022 |
USD |
50.93 |
51.35 |
50.93 |
51.35 |
51.35 |
-0.54 (-1.04%)
|
1 |
| 31 Oct 2022 |
USD |
51.89 |
51.89 |
51.89 |
51.89 |
51.89 |
+1.365 (+2.70%)
|
1 |
| 28 Oct 2022 |
USD |
50.525 |
50.525 |
50.525 |
50.525 |
50.525 |
+1.305 (+2.65%)
|
195 |
| 27 Oct 2022 |
USD |
49.5384 |
49.5384 |
49.11 |
49.22 |
49.22 |
-0.69 (-1.38%)
|
125 |
| 26 Oct 2022 |
USD |
49.44 |
49.91 |
49.44 |
49.91 |
49.91 |
+2.652 (+5.61%)
|
50 |
| 21 Oct 2022 |
USD |
47.6638 |
47.6638 |
47.2577 |
47.2577 |
47.2577 |
-1.682 (-3.44%)
|
230 |
| 20 Oct 2022 |
USD |
48.94 |
48.94 |
48.94 |
48.94 |
48.94 |
0.0 (0.0%)
|
3,400 |
| 19 Oct 2022 |
USD |
49.0701 |
49.0701 |
48.92 |
48.94 |
48.94 |
-0.23 (-0.47%)
|
691 |
| 18 Oct 2022 |
USD |
49.032 |
49.17 |
49.032 |
49.17 |
49.17 |
+0.137 (+0.28%)
|
5 |
