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 |
| 22 Aug 2024 |
USD |
73.62 |
73.835 |
73.55 |
73.62 |
73.62 |
+0.36 (+0.49%)
|
103 |
| 21 Aug 2024 |
USD |
72.94 |
73.26 |
72.94 |
73.26 |
73.26 |
+0.46 (+0.63%)
|
18 |
| 20 Aug 2024 |
USD |
73.16 |
73.16 |
72.76 |
72.8 |
72.8 |
+0.074 (+0.10%)
|
675 |
| 19 Aug 2024 |
USD |
72.75 |
72.8 |
72.726 |
72.726 |
72.726 |
+0.596 (+0.83%)
|
26 |
| 16 Aug 2024 |
USD |
72.03 |
72.13 |
71.8619 |
72.13 |
72.13 |
-0.28 (-0.39%)
|
562 |
| 15 Aug 2024 |
USD |
71.6899 |
72.53 |
71.6899 |
72.41 |
72.41 |
+1.254 (+1.76%)
|
579 |
| 14 Aug 2024 |
USD |
70.8206 |
71.156 |
70.606 |
71.156 |
71.156 |
+0.56 (+0.79%)
|
1,331 |
| 13 Aug 2024 |
USD |
70.86 |
70.9149 |
70.41 |
70.5964 |
70.5964 |
-0.022 (-0.03%)
|
231 |
| 12 Aug 2024 |
USD |
70.5 |
70.838 |
70.398 |
70.618 |
70.618 |
+0.274 (+0.39%)
|
746 |
| 9 Aug 2024 |
USD |
70.11 |
70.538 |
69.69 |
70.344 |
70.344 |
+0.369 (+0.53%)
|
178 |
| 8 Aug 2024 |
USD |
69.99 |
70.3361 |
69.975 |
69.975 |
69.975 |
-0.706 (-1.00%)
|
32 |
| 7 Aug 2024 |
USD |
70.2627 |
70.89 |
70.2627 |
70.6805 |
70.6805 |
+0.469 (+0.67%)
|
292 |
| 6 Aug 2024 |
USD |
69.44 |
70.5891 |
69.44 |
70.212 |
70.212 |
+0.402 (+0.58%)
|
545 |
| 5 Aug 2024 |
USD |
69.355 |
69.81 |
68.51 |
69.81 |
69.81 |
-1.44 (-2.02%)
|
358 |
| 2 Aug 2024 |
USD |
71.705 |
72.3 |
71.0447 |
71.2505 |
71.2505 |
-0.299 (-0.42%)
|
127 |
| 1 Aug 2024 |
USD |
72.92 |
73.4 |
71.55 |
71.55 |
71.55 |
-2.23 (-3.02%)
|
188 |
| 31 Jul 2024 |
USD |
73.47 |
73.89 |
73.14 |
73.78 |
73.78 |
+0.78 (+1.07%)
|
4 |
| 30 Jul 2024 |
USD |
73.8 |
73.8 |
72.91 |
73 |
73 |
-0.141 (-0.19%)
|
462 |
| 29 Jul 2024 |
USD |
72.29 |
73.41 |
72.29 |
73.1414 |
73.1414 |
+0.621 (+0.86%)
|
999 |
| 26 Jul 2024 |
USD |
71.775 |
73.19 |
71.44 |
72.52 |
72.52 |
+4.06 (+5.93%)
|
778 |
| 25 Jul 2024 |
USD |
67.688 |
68.79 |
67.6626 |
68.46 |
68.46 |
+0.95 (+1.41%)
|
260 |
| 24 Jul 2024 |
USD |
67.61 |
67.83 |
67.4 |
67.51 |
67.51 |
-0.408 (-0.60%)
|
789 |
| 23 Jul 2024 |
USD |
67.1964 |
67.9179 |
67.1964 |
67.9179 |
67.9179 |
+0.603 (+0.90%)
|
93 |
| 22 Jul 2024 |
USD |
66.89 |
67.7452 |
66.89 |
67.315 |
67.315 |
+0.055 (+0.08%)
|
903 |
| 19 Jul 2024 |
USD |
67.46 |
67.81 |
67.1384 |
67.26 |
67.26 |
-1.27 (-1.85%)
|
166 |
| 18 Jul 2024 |
USD |
68.8791 |
69.31 |
68.11 |
68.53 |
68.53 |
+0.442 (+0.65%)
|
872 |
| 17 Jul 2024 |
USD |
67.34 |
68.088 |
67.34 |
68.088 |
68.088 |
+0.572 (+0.85%)
|
294 |
| 16 Jul 2024 |
USD |
66.99 |
67.5164 |
66.99 |
67.5164 |
67.5164 |
+0.986 (+1.48%)
|
47 |
| 15 Jul 2024 |
USD |
65.29 |
66.53 |
65.14 |
66.53 |
66.53 |
+1.14 (+1.74%)
|
387 |
| 12 Jul 2024 |
USD |
63.05 |
65.39 |
62.81 |
65.39 |
65.39 |
+2.59 (+4.12%)
|
651 |
