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 |
| 13 Jul 2022 |
USD |
57.25 |
57.71 |
57.25 |
57.71 |
57.71 |
-1.72 (-2.89%)
|
1,500 |
| 11 Jul 2022 |
USD |
59.71 |
59.71 |
59.43 |
59.43 |
59.43 |
-0.18 (-0.30%)
|
5 |
| 8 Jul 2022 |
USD |
59.2198 |
59.61 |
59.2198 |
59.61 |
59.61 |
+0.71 (+1.21%)
|
955 |
| 7 Jul 2022 |
USD |
58.94 |
58.94 |
58.88 |
58.9 |
58.9 |
+0.22 (+0.37%)
|
1,072 |
| 6 Jul 2022 |
USD |
59.3 |
59.3 |
58.68 |
58.68 |
58.68 |
+0.32 (+0.55%)
|
5 |
| 5 Jul 2022 |
USD |
57.67 |
58.36 |
57.67 |
58.36 |
58.36 |
+0.09 (+0.15%)
|
704 |
| 30 Jun 2022 |
USD |
58 |
58.27 |
57.785 |
58.27 |
58.27 |
-0.06 (-0.10%)
|
1,016 |
| 29 Jun 2022 |
USD |
58.48 |
58.63 |
58.33 |
58.33 |
58.33 |
-1.481 (-2.48%)
|
82 |
| 28 Jun 2022 |
USD |
60.9072 |
60.9072 |
59.8114 |
59.8114 |
59.8114 |
-0.854 (-1.41%)
|
99 |
| 27 Jun 2022 |
USD |
60.19 |
60.665 |
60.19 |
60.665 |
60.665 |
+0.844 (+1.41%)
|
303 |
| 24 Jun 2022 |
USD |
59.78 |
59.8214 |
59.78 |
59.8214 |
59.8214 |
+2.571 (+4.49%)
|
15 |
| 23 Jun 2022 |
USD |
57.2101 |
57.31 |
57.2 |
57.25 |
57.25 |
-0.322 (-0.56%)
|
376 |
| 22 Jun 2022 |
USD |
56.26 |
57.5721 |
56.26 |
57.5721 |
57.5721 |
+0.467 (+0.82%)
|
504 |
| 21 Jun 2022 |
USD |
57 |
57.1054 |
57 |
57.1054 |
57.1054 |
+1.465 (+2.63%)
|
288 |
| 17 Jun 2022 |
USD |
55.64 |
55.64 |
55.64 |
55.64 |
55.64 |
+0.895 (+1.63%)
|
6 |
| 16 Jun 2022 |
USD |
56.29 |
56.29 |
54.745 |
54.745 |
54.745 |
-2.415 (-4.22%)
|
85 |
| 15 Jun 2022 |
USD |
57.16 |
57.16 |
57.16 |
57.16 |
57.16 |
-0.295 (-0.51%)
|
1 |
| 14 Jun 2022 |
USD |
57.61 |
57.61 |
57.455 |
57.455 |
57.455 |
-1.455 (-2.47%)
|
28 |
| 13 Jun 2022 |
USD |
59.38 |
59.38 |
58 |
58.91 |
58.91 |
-1.54 (-2.55%)
|
181 |
| 10 Jun 2022 |
USD |
61.22 |
61.22 |
60.45 |
60.45 |
60.45 |
-2.543 (-4.04%)
|
102 |
| 9 Jun 2022 |
USD |
62.9927 |
62.9927 |
62.9927 |
62.9927 |
62.9927 |
-1.169 (-1.82%)
|
13 |
| 8 Jun 2022 |
USD |
64.31 |
64.31 |
64.162 |
64.162 |
64.162 |
+0.094 (+0.15%)
|
15 |
| 7 Jun 2022 |
USD |
63.65 |
64.38 |
63.65 |
64.068 |
64.068 |
-0.072 (-0.11%)
|
54 |
| 6 Jun 2022 |
USD |
64.96 |
64.96 |
64.14 |
64.14 |
64.14 |
-0.42 (-0.65%)
|
20 |
| 1 Jun 2022 |
USD |
64.56 |
64.56 |
64.56 |
64.56 |
64.56 |
+0.365 (+0.57%)
|
13 |
| 31 May 2022 |
USD |
64.145 |
64.195 |
64.12 |
64.195 |
64.195 |
+1.655 (+2.65%)
|
461 |
| 25 May 2022 |
USD |
62.54 |
62.54 |
62.54 |
62.54 |
62.54 |
+0.81 (+1.31%)
|
4 |
| 24 May 2022 |
USD |
61.48 |
61.83 |
61.36 |
61.73 |
61.73 |
-0.28 (-0.45%)
|
1,470 |
| 23 May 2022 |
USD |
62.01 |
62.01 |
62.01 |
62.01 |
62.01 |
+1.29 (+2.12%)
|
5 |
| 20 May 2022 |
USD |
60.72 |
60.72 |
60.72 |
60.72 |
60.72 |
+1.55 (+2.62%)
|
280 |
