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 |
| 19 May 2022 |
USD |
59.17 |
59.17 |
59.17 |
59.17 |
59.17 |
-1.99 (-3.25%)
|
116 |
| 17 May 2022 |
USD |
60.91 |
61.16 |
60.91 |
61.16 |
61.16 |
+1.935 (+3.27%)
|
9 |
| 16 May 2022 |
USD |
59.2252 |
59.2252 |
59.2252 |
59.2252 |
59.2252 |
-0.225 (-0.38%)
|
40 |
| 12 May 2022 |
USD |
59.5851 |
59.5851 |
59.45 |
59.45 |
59.45 |
-0.683 (-1.14%)
|
40 |
| 11 May 2022 |
USD |
60.09 |
60.1329 |
60.09 |
60.1329 |
60.1329 |
-1.177 (-1.92%)
|
1,253 |
| 10 May 2022 |
USD |
61.31 |
61.31 |
61.31 |
61.31 |
61.31 |
+0.042 (+0.07%)
|
260 |
| 9 May 2022 |
USD |
61.57 |
61.57 |
61.268 |
61.268 |
61.268 |
-3.792 (-5.83%)
|
21 |
| 3 May 2022 |
USD |
64.75 |
65.06 |
64.75 |
65.06 |
65.06 |
-4.061 (-5.88%)
|
101 |
| 28 Apr 2022 |
USD |
68.31 |
69.121 |
68.31 |
69.121 |
69.121 |
+0.566 (+0.83%)
|
245 |
| 27 Apr 2022 |
USD |
68.3531 |
68.555 |
68.3531 |
68.555 |
68.555 |
+0.685 (+1.01%)
|
299 |
| 26 Apr 2022 |
USD |
68.69 |
68.69 |
67.87 |
67.87 |
67.87 |
-0.06 (-0.09%)
|
500 |
| 25 Apr 2022 |
USD |
68.09 |
68.09 |
67.525 |
67.93 |
67.93 |
-1.579 (-2.27%)
|
160 |
| 22 Apr 2022 |
USD |
69.505 |
69.5089 |
69.505 |
69.5089 |
69.5089 |
-0.941 (-1.34%)
|
12 |
| 19 Apr 2022 |
USD |
70.45 |
70.45 |
70.45 |
70.45 |
70.45 |
-1.17 (-1.63%)
|
370 |
| 14 Apr 2022 |
USD |
71.35 |
71.62 |
71.16 |
71.62 |
71.62 |
-1.561 (-2.13%)
|
136 |
| 11 Apr 2022 |
USD |
73.1808 |
73.1808 |
73.1808 |
73.1808 |
73.1808 |
-0.439 (-0.60%)
|
120 |
| 6 Apr 2022 |
USD |
73.32 |
73.62 |
73.32 |
73.62 |
73.62 |
-0.92 (-1.23%)
|
179 |
| 5 Apr 2022 |
USD |
75.18 |
75.18 |
74.54 |
74.54 |
74.54 |
-1.17 (-1.55%)
|
2 |
| 4 Apr 2022 |
USD |
73.69 |
75.715 |
73.69 |
75.71 |
75.71 |
+0.57 (+0.76%)
|
1,191 |
| 1 Apr 2022 |
USD |
76.94 |
76.94 |
75.14 |
75.14 |
75.14 |
-1.325 (-1.73%)
|
374 |
| 31 Mar 2022 |
USD |
76.21 |
76.465 |
76.21 |
76.465 |
76.465 |
+0.125 (+0.16%)
|
5 |
| 30 Mar 2022 |
USD |
76.34 |
76.34 |
76.34 |
76.34 |
76.34 |
-2.35 (-2.99%)
|
106 |
| 28 Mar 2022 |
USD |
78.69 |
78.69 |
78.69 |
78.69 |
78.69 |
+1.64 (+2.13%)
|
1 |
| 24 Mar 2022 |
USD |
76.81 |
77.05 |
76.81 |
77.05 |
77.05 |
-0.57 (-0.73%)
|
351 |
| 23 Mar 2022 |
USD |
78.16 |
78.16 |
77.62 |
77.62 |
77.62 |
-1.37 (-1.73%)
|
1,075 |
| 21 Mar 2022 |
USD |
78.91 |
78.9901 |
78.91 |
78.9901 |
78.9901 |
+1.04 (+1.33%)
|
430 |
| 17 Mar 2022 |
USD |
77.95 |
77.95 |
77.95 |
77.95 |
77.95 |
+2.47 (+3.27%)
|
1 |
| 15 Mar 2022 |
USD |
70.86 |
75.48 |
70.86 |
75.48 |
75.48 |
-0.19 (-0.25%)
|
1 |
| 14 Mar 2022 |
USD |
75.32 |
76.625 |
75.22 |
75.67 |
75.67 |
+0.6 (+0.80%)
|
210 |
| 11 Mar 2022 |
USD |
75.07 |
75.07 |
75.07 |
75.07 |
75.07 |
+1 (+1.35%)
|
20 |
