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 |
| 25 Jan 2022 |
USD |
78.18 |
78.18 |
76.75 |
77.6 |
77.6 |
-0.54 (-0.69%)
|
2 |
| 24 Jan 2022 |
USD |
78.36 |
78.36 |
78.09 |
78.14 |
78.14 |
-2.42 (-3.00%)
|
45 |
| 21 Jan 2022 |
USD |
80.56 |
80.56 |
80.56 |
80.56 |
80.56 |
-2.118 (-2.56%)
|
85 |
| 20 Jan 2022 |
USD |
82.201 |
82.6799 |
82.201 |
82.678 |
82.678 |
+0.038 (+0.05%)
|
305 |
| 19 Jan 2022 |
USD |
82.64 |
82.64 |
82.64 |
82.64 |
82.64 |
-0.17 (-0.21%)
|
125 |
| 18 Jan 2022 |
USD |
85.12 |
85.12 |
82.81 |
82.81 |
82.81 |
-0.133 (-0.16%)
|
3 |
| 14 Jan 2022 |
USD |
84.3 |
84.3 |
82.53 |
82.9427 |
82.9427 |
-1.147 (-1.36%)
|
303 |
| 13 Jan 2022 |
USD |
84.42 |
84.42 |
83.97 |
84.09 |
84.09 |
+0.215 (+0.26%)
|
335 |
| 12 Jan 2022 |
USD |
83.955 |
83.955 |
83.875 |
83.875 |
83.875 |
+1.345 (+1.63%)
|
24 |
| 11 Jan 2022 |
USD |
82.87 |
82.87 |
82.53 |
82.53 |
82.53 |
+0.44 (+0.54%)
|
11 |
| 10 Jan 2022 |
USD |
83.09 |
83.09 |
81.56 |
82.09 |
82.09 |
-1.91 (-2.27%)
|
72 |
| 7 Jan 2022 |
USD |
83.54 |
84 |
83.54 |
84 |
84 |
+1.415 (+1.71%)
|
520 |
| 6 Jan 2022 |
USD |
81.54 |
82.585 |
81.54 |
82.585 |
82.585 |
-0.857 (-1.03%)
|
14 |
| 5 Jan 2022 |
USD |
83.27 |
83.442 |
83.18 |
83.442 |
83.442 |
+0.867 (+1.05%)
|
110 |
| 4 Jan 2022 |
USD |
82.666 |
82.666 |
82.575 |
82.575 |
82.575 |
+0.185 (+0.22%)
|
201 |
| 31 Dec 2021 |
USD |
82.39 |
82.39 |
82.39 |
82.39 |
82.39 |
-0.523 (-0.63%)
|
0 |
| 30 Dec 2021 |
USD |
83.03 |
83.05 |
82.799 |
82.9127 |
82.9127 |
-0.247 (-0.30%)
|
201 |
| 29 Dec 2021 |
USD |
83.08 |
83.239 |
82.98 |
83.16 |
83.16 |
+1.5 (+1.84%)
|
464 |
| 24 Dec 2021 |
USD |
81.66 |
81.66 |
81.66 |
81.66 |
81.66 |
+0.16 (+0.20%)
|
555 |
| 23 Dec 2021 |
USD |
81.56 |
81.949 |
81.5 |
81.5 |
81.5 |
+0.3 (+0.37%)
|
391 |
| 22 Dec 2021 |
USD |
80.59 |
81.2 |
80.59 |
81.2 |
81.2 |
+0.32 (+0.40%)
|
291 |
| 21 Dec 2021 |
USD |
79.33 |
80.918 |
78.995 |
80.88 |
80.88 |
+3.21 (+4.13%)
|
78 |
| 20 Dec 2021 |
USD |
78.72 |
78.92 |
77.67 |
77.67 |
77.67 |
-3.31 (-4.09%)
|
37 |
| 17 Dec 2021 |
USD |
79.45 |
80.98 |
79.45 |
80.98 |
80.98 |
+0.178 (+0.22%)
|
71 |
| 16 Dec 2021 |
USD |
80.09 |
80.802 |
80.09 |
80.802 |
80.802 |
+2.34 (+2.98%)
|
597 |
| 14 Dec 2021 |
USD |
78.462 |
78.462 |
78.462 |
78.462 |
78.462 |
+0.382 (+0.49%)
|
50 |
| 13 Dec 2021 |
USD |
78.08 |
78.08 |
78.08 |
78.08 |
78.08 |
-0.83 (-1.05%)
|
601 |
| 8 Dec 2021 |
USD |
78.6 |
78.91 |
78.6 |
78.91 |
78.91 |
+0.14 (+0.18%)
|
100 |
| 7 Dec 2021 |
USD |
77.47 |
78.77 |
77.47 |
78.77 |
78.77 |
+3.32 (+4.40%)
|
329 |
| 3 Dec 2021 |
USD |
75.97 |
76.21 |
75.45 |
75.45 |
75.45 |
+0.55 (+0.73%)
|
88 |
