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 |
| 2 Dec 2021 |
USD |
74.9 |
74.9 |
74.9 |
74.9 |
74.9 |
-2.69 (-3.47%)
|
0 |
| 1 Dec 2021 |
USD |
76.07 |
77.59 |
76.07 |
77.59 |
77.59 |
+0.48 (+0.62%)
|
0 |
| 30 Nov 2021 |
USD |
78.51 |
78.51 |
77.11 |
77.11 |
77.11 |
-1.89 (-2.39%)
|
546 |
| 29 Nov 2021 |
USD |
79.5 |
79.5 |
78.9 |
79 |
79 |
-0.05 (-0.06%)
|
66 |
| 26 Nov 2021 |
USD |
79.48 |
79.48 |
79.05 |
79.05 |
79.05 |
-0.158 (-0.20%)
|
461 |
| 24 Nov 2021 |
USD |
79.26 |
79.26 |
79.14 |
79.2078 |
79.2078 |
-0.085 (-0.11%)
|
594 |
| 23 Nov 2021 |
USD |
79.42 |
79.42 |
79.12 |
79.293 |
79.293 |
+0.178 (+0.22%)
|
180 |
| 22 Nov 2021 |
USD |
80.012 |
80.13 |
79.115 |
79.115 |
79.115 |
-1.015 (-1.27%)
|
1,024 |
| 19 Nov 2021 |
USD |
79.9 |
80.282 |
79.895 |
80.13 |
80.13 |
+1.072 (+1.36%)
|
420 |
| 18 Nov 2021 |
USD |
78.2805 |
79.058 |
78.2805 |
79.058 |
79.058 |
-0.042 (-0.05%)
|
6 |
| 17 Nov 2021 |
USD |
78.59 |
79.27 |
78.59 |
79.1 |
79.1 |
0.0 (0.0%)
|
61,869 |
| 15 Nov 2021 |
USD |
79.01 |
79.28 |
78.98 |
79.1 |
79.1 |
+0.17 (+0.22%)
|
26 |
| 11 Nov 2021 |
USD |
79.255 |
79.285 |
78.79 |
78.93 |
78.93 |
+0.026 (+0.03%)
|
200 |
| 10 Nov 2021 |
USD |
79.02 |
79.245 |
78.904 |
78.904 |
78.904 |
+0.014 (+0.02%)
|
265 |
| 9 Nov 2021 |
USD |
78.63 |
78.89 |
78.63 |
78.89 |
78.89 |
+0.17 (+0.22%)
|
1 |
| 8 Nov 2021 |
USD |
78.662 |
78.72 |
78.662 |
78.72 |
78.72 |
+0.64 (+0.82%)
|
106 |
| 5 Nov 2021 |
USD |
78.45 |
78.45 |
78.08 |
78.08 |
78.08 |
+0.1 (+0.13%)
|
161 |
| 4 Nov 2021 |
USD |
78 |
78.35 |
77.911 |
77.9801 |
77.9801 |
-0.438 (-0.56%)
|
71 |
| 2 Nov 2021 |
USD |
78.5 |
78.5 |
77.96 |
78.418 |
78.418 |
+0.319 (+0.41%)
|
451 |
| 1 Nov 2021 |
USD |
79.69 |
79.69 |
77.97 |
78.0993 |
78.0993 |
-1.021 (-1.29%)
|
13 |
| 29 Oct 2021 |
USD |
78.8 |
79.12 |
77.99 |
79.12 |
79.12 |
+3.75 (+4.98%)
|
12 |
| 28 Oct 2021 |
USD |
74.99 |
75.37 |
74.99 |
75.37 |
75.37 |
+0.645 (+0.86%)
|
1,459 |
| 27 Oct 2021 |
USD |
75.24 |
75.24 |
74.72 |
74.725 |
74.725 |
-0.55 (-0.73%)
|
700 |
| 26 Oct 2021 |
USD |
75.4 |
75.4 |
74.93 |
75.275 |
75.275 |
+0.52 (+0.70%)
|
146 |
| 25 Oct 2021 |
USD |
74.5 |
74.76 |
74.5 |
74.755 |
74.755 |
+0.585 (+0.79%)
|
1,359 |
| 21 Oct 2021 |
USD |
74.17 |
74.17 |
74.17 |
74.17 |
74.17 |
+0.28 (+0.38%)
|
1 |
| 20 Oct 2021 |
USD |
73.54 |
73.89 |
73.4 |
73.89 |
73.89 |
+0.87 (+1.19%)
|
421 |
| 19 Oct 2021 |
USD |
73.27 |
73.27 |
73.0201 |
73.0201 |
73.0201 |
+0.1 (+0.14%)
|
9 |
| 18 Oct 2021 |
USD |
72.24 |
73.02 |
72.09 |
72.92 |
72.92 |
+0.96 (+1.33%)
|
950 |
| 15 Oct 2021 |
USD |
71.96 |
71.96 |
71.96 |
71.96 |
71.96 |
+0.48 (+0.67%)
|
75 |
