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 |
| 30 Aug 2022 |
USD |
57.06 |
57.06 |
56.35 |
56.71 |
56.71 |
-1.73 (-2.96%)
|
853 |
| 25 Aug 2022 |
USD |
58.48 |
58.48 |
58.44 |
58.44 |
58.44 |
-0.4 (-0.68%)
|
5 |
| 24 Aug 2022 |
USD |
58.57 |
58.84 |
58.57 |
58.84 |
58.84 |
-0.24 (-0.41%)
|
1 |
| 23 Aug 2022 |
USD |
59.48 |
59.48 |
59.02 |
59.08 |
59.08 |
-1.66 (-2.73%)
|
255 |
| 19 Aug 2022 |
USD |
60.74 |
60.74 |
60.74 |
60.74 |
60.74 |
-0.949 (-1.54%)
|
2 |
| 17 Aug 2022 |
USD |
61.65 |
61.689 |
61.65 |
61.689 |
61.689 |
-0.651 (-1.04%)
|
3 |
| 16 Aug 2022 |
USD |
62.0201 |
62.34 |
62.0201 |
62.34 |
62.34 |
-0.026 (-0.04%)
|
39 |
| 15 Aug 2022 |
USD |
62.42 |
62.58 |
62.366 |
62.366 |
62.366 |
-0.184 (-0.29%)
|
252 |
| 12 Aug 2022 |
USD |
62.35 |
62.5614 |
62.35 |
62.55 |
62.55 |
-0.455 (-0.72%)
|
52 |
| 11 Aug 2022 |
USD |
63.005 |
63.005 |
63.005 |
63.005 |
63.005 |
+1.065 (+1.72%)
|
2 |
| 10 Aug 2022 |
USD |
61.94 |
61.94 |
61.94 |
61.94 |
61.94 |
+2.05 (+3.42%)
|
1 |
| 9 Aug 2022 |
USD |
60.51 |
60.51 |
59.89 |
59.89 |
59.89 |
-1.053 (-1.73%)
|
67 |
| 8 Aug 2022 |
USD |
61.06 |
61.2688 |
60.943 |
60.943 |
60.943 |
+0.622 (+1.03%)
|
14 |
| 5 Aug 2022 |
USD |
60.29 |
60.3214 |
60.29 |
60.3214 |
60.3214 |
-0.699 (-1.14%)
|
284 |
| 4 Aug 2022 |
USD |
61.02 |
61.02 |
61.02 |
61.02 |
61.02 |
-0.001 (0.0%)
|
3 |
| 3 Aug 2022 |
USD |
61.2 |
61.2 |
61.0214 |
61.0214 |
61.0214 |
+0.28 (+0.46%)
|
532 |
| 2 Aug 2022 |
USD |
60.635 |
60.7414 |
60.2 |
60.7414 |
60.7414 |
+1.481 (+2.50%)
|
138 |
| 1 Aug 2022 |
USD |
59.26 |
59.26 |
59.26 |
59.26 |
59.26 |
+1.115 (+1.92%)
|
7 |
| 29 Jul 2022 |
USD |
57.91 |
58.145 |
57.2 |
58.145 |
58.145 |
+0.365 (+0.63%)
|
761 |
| 28 Jul 2022 |
USD |
58.29 |
58.29 |
57.78 |
57.78 |
57.78 |
-3.295 (-5.40%)
|
480 |
| 27 Jul 2022 |
USD |
61.13 |
61.38 |
60.98 |
61.075 |
61.075 |
0.0 (0.0%)
|
446 |
| 26 Jul 2022 |
USD |
61.61 |
61.61 |
61.075 |
61.075 |
61.075 |
-1.535 (-2.45%)
|
12 |
| 25 Jul 2022 |
USD |
62.88 |
62.88 |
62.61 |
62.61 |
62.61 |
-0.313 (-0.50%)
|
305 |
| 22 Jul 2022 |
USD |
62.923 |
62.923 |
62.923 |
62.923 |
62.923 |
+1.063 (+1.72%)
|
2 |
| 21 Jul 2022 |
USD |
61.355 |
61.86 |
61.355 |
61.86 |
61.86 |
+0.93 (+1.53%)
|
81 |
| 20 Jul 2022 |
USD |
60.885 |
60.93 |
60.885 |
60.93 |
60.93 |
+0.91 (+1.52%)
|
7 |
| 19 Jul 2022 |
USD |
60.02 |
60.02 |
60.02 |
60.02 |
60.02 |
+0.73 (+1.23%)
|
6 |
| 18 Jul 2022 |
USD |
59.6876 |
59.6876 |
59.29 |
59.29 |
59.29 |
+0.16 (+0.27%)
|
19,242 |
| 15 Jul 2022 |
USD |
58.74 |
59.23 |
58.74 |
59.13 |
59.13 |
+1.68 (+2.92%)
|
81 |
| 14 Jul 2022 |
USD |
57.45 |
57.45 |
57.45 |
57.45 |
57.45 |
-0.26 (-0.45%)
|
2 |
