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 |
| 17 Oct 2022 |
USD |
48.14 |
49.0327 |
48.14 |
49.0327 |
49.0327 |
+1.583 (+3.34%)
|
2 |
| 14 Oct 2022 |
USD |
47.45 |
47.45 |
47.45 |
47.45 |
47.45 |
+0.244 (+0.52%)
|
0 |
| 13 Oct 2022 |
USD |
47.206 |
47.206 |
47.206 |
47.206 |
47.206 |
+0.653 (+1.40%)
|
2 |
| 12 Oct 2022 |
USD |
46.81 |
46.95 |
46.5527 |
46.5527 |
46.5527 |
-0.987 (-2.08%)
|
6,080 |
| 11 Oct 2022 |
USD |
47.56 |
47.56 |
47.2586 |
47.54 |
47.54 |
-0.25 (-0.52%)
|
16 |
| 10 Oct 2022 |
USD |
48.6 |
48.6 |
47.79 |
47.79 |
47.79 |
-1.33 (-2.71%)
|
5 |
| 7 Oct 2022 |
USD |
50.62 |
50.62 |
49.12 |
49.12 |
49.12 |
-1.975 (-3.87%)
|
5,635 |
| 6 Oct 2022 |
USD |
51.095 |
51.095 |
51.095 |
51.095 |
51.095 |
-0.195 (-0.38%)
|
4 |
| 5 Oct 2022 |
USD |
51.35 |
51.35 |
51.29 |
51.29 |
51.29 |
+0.19 (+0.37%)
|
3 |
| 4 Oct 2022 |
USD |
50 |
51.1 |
50 |
51.1 |
51.1 |
+2.465 (+5.07%)
|
607 |
| 3 Oct 2022 |
USD |
47.76 |
48.635 |
47.72 |
48.635 |
48.635 |
+0.415 (+0.86%)
|
12 |
| 30 Sep 2022 |
USD |
48.57 |
48.65 |
48.22 |
48.22 |
48.22 |
+0.04 (+0.08%)
|
786 |
| 29 Sep 2022 |
USD |
48.18 |
48.18 |
48.18 |
48.18 |
48.18 |
+0.401 (+0.84%)
|
22 |
| 27 Sep 2022 |
USD |
49.07 |
49.07 |
47.7793 |
47.7793 |
47.7793 |
-1.651 (-3.34%)
|
455 |
| 26 Sep 2022 |
USD |
49.43 |
49.43 |
49.43 |
49.43 |
49.43 |
+0.27 (+0.55%)
|
36 |
| 23 Sep 2022 |
USD |
49.785 |
49.785 |
49.16 |
49.16 |
49.16 |
-3.56 (-6.75%)
|
409 |
| 21 Sep 2022 |
USD |
52.29 |
52.72 |
52.29 |
52.72 |
52.72 |
+0.627 (+1.20%)
|
5,005 |
| 20 Sep 2022 |
USD |
52.18 |
52.18 |
52.0927 |
52.0927 |
52.0927 |
-0.209 (-0.40%)
|
7 |
| 19 Sep 2022 |
USD |
52.875 |
52.875 |
52.302 |
52.302 |
52.302 |
-0.398 (-0.76%)
|
1,491 |
| 16 Sep 2022 |
USD |
52.76 |
52.76 |
52.7 |
52.7 |
52.7 |
-0.603 (-1.13%)
|
44 |
| 15 Sep 2022 |
USD |
53.3027 |
53.3027 |
53.3027 |
53.3027 |
53.3027 |
-0.607 (-1.13%)
|
1 |
| 14 Sep 2022 |
USD |
54.56 |
54.56 |
53.91 |
53.91 |
53.91 |
-1.29 (-2.34%)
|
26 |
| 13 Sep 2022 |
USD |
55.942 |
55.95 |
55.2 |
55.2 |
55.2 |
-2.59 (-4.48%)
|
802 |
| 12 Sep 2022 |
USD |
57.79 |
57.79 |
57.79 |
57.79 |
57.79 |
+0.492 (+0.86%)
|
26 |
| 9 Sep 2022 |
USD |
56.89 |
57.298 |
56.89 |
57.298 |
57.298 |
+1.958 (+3.54%)
|
427 |
| 7 Sep 2022 |
USD |
55.23 |
55.34 |
55.23 |
55.34 |
55.34 |
+0.22 (+0.40%)
|
5 |
| 6 Sep 2022 |
USD |
55.52 |
55.52 |
55.12 |
55.12 |
55.12 |
-0.239 (-0.43%)
|
77 |
| 2 Sep 2022 |
USD |
56.25 |
56.25 |
55.359 |
55.359 |
55.359 |
-0.091 (-0.16%)
|
37 |
| 1 Sep 2022 |
USD |
55.4401 |
55.45 |
55.02 |
55.45 |
55.45 |
-0.745 (-1.33%)
|
66 |
| 31 Aug 2022 |
USD |
56.49 |
56.49 |
56.127 |
56.195 |
56.195 |
-0.515 (-0.91%)
|
862 |
