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 |
| 26 Aug 2021 |
USD |
74 |
75.88 |
74 |
75.5 |
75.5 |
-0.671 (-0.88%)
|
500 |
| 25 Aug 2021 |
USD |
76.94 |
76.94 |
76.171 |
76.171 |
76.171 |
-0.857 (-1.11%)
|
960 |
| 24 Aug 2021 |
USD |
76.6 |
77.115 |
76.6 |
77.028 |
77.028 |
+1.35 (+1.78%)
|
1,154 |
| 23 Aug 2021 |
USD |
75.678 |
75.678 |
75.678 |
75.678 |
75.678 |
+0.238 (+0.32%)
|
20 |
| 20 Aug 2021 |
USD |
75.44 |
75.44 |
75.44 |
75.44 |
75.44 |
-0.51 (-0.67%)
|
250 |
| 19 Aug 2021 |
USD |
75.95 |
75.95 |
75.95 |
75.95 |
75.95 |
-0.39 (-0.51%)
|
150 |
| 18 Aug 2021 |
USD |
75.83 |
76.34 |
75.83 |
76.34 |
76.34 |
+0.43 (+0.57%)
|
1,116 |
| 17 Aug 2021 |
USD |
75.802 |
75.91 |
75.802 |
75.91 |
75.91 |
-1.07 (-1.39%)
|
20 |
| 16 Aug 2021 |
USD |
76.95 |
77.18 |
76.255 |
76.98 |
76.98 |
-0.292 (-0.38%)
|
580 |
| 13 Aug 2021 |
USD |
77.45 |
77.45 |
77.26 |
77.272 |
77.272 |
+0.642 (+0.84%)
|
15 |
| 12 Aug 2021 |
USD |
77.33 |
77.33 |
76.63 |
76.63 |
76.63 |
-0.72 (-0.93%)
|
226 |
| 11 Aug 2021 |
USD |
77.63 |
77.63 |
77.35 |
77.35 |
77.35 |
+0.241 (+0.31%)
|
425 |
| 10 Aug 2021 |
USD |
77.1 |
78 |
77.1 |
77.109 |
77.109 |
-0.381 (-0.49%)
|
230 |
| 9 Aug 2021 |
USD |
76.79 |
77.53 |
76.79 |
77.49 |
77.49 |
+0.062 (+0.08%)
|
851 |
| 6 Aug 2021 |
USD |
76.5 |
77.428 |
76.5 |
77.428 |
77.428 |
+1.088 (+1.43%)
|
412 |
| 3 Aug 2021 |
USD |
76.76 |
76.76 |
75.97 |
76.34 |
76.34 |
-1.002 (-1.30%)
|
28 |
| 2 Aug 2021 |
USD |
78.74 |
78.74 |
77.282 |
77.342 |
77.342 |
-1.62 (-2.05%)
|
499 |
| 30 Jul 2021 |
USD |
78.62 |
78.98 |
78.62 |
78.962 |
78.962 |
-0.058 (-0.07%)
|
121 |
| 29 Jul 2021 |
USD |
78 |
79.22 |
77.25 |
79.02 |
79.02 |
+4.21 (+5.63%)
|
618 |
| 28 Jul 2021 |
USD |
74.77 |
74.815 |
74.77 |
74.81 |
74.81 |
+0.11 (+0.15%)
|
3 |
| 27 Jul 2021 |
USD |
75.1335 |
75.1335 |
74.7 |
74.7 |
74.7 |
-0.76 (-1.01%)
|
152 |
| 26 Jul 2021 |
USD |
75.76 |
75.76 |
75.21 |
75.46 |
75.46 |
+1.14 (+1.53%)
|
346 |
| 22 Jul 2021 |
USD |
74.05 |
74.32 |
74.05 |
74.32 |
74.32 |
+1.73 (+2.38%)
|
86 |
| 20 Jul 2021 |
USD |
72.69 |
72.69 |
72.59 |
72.59 |
72.59 |
+0.68 (+0.95%)
|
35 |
| 19 Jul 2021 |
USD |
72.962 |
73.15 |
71.86 |
71.91 |
71.91 |
-2.305 (-3.11%)
|
3,832 |
| 16 Jul 2021 |
USD |
74.1 |
74.215 |
74.1 |
74.215 |
74.215 |
+0.36 (+0.49%)
|
40 |
| 15 Jul 2021 |
USD |
73.735 |
74.08 |
73.735 |
73.855 |
73.855 |
-0.375 (-0.51%)
|
602 |
| 14 Jul 2021 |
USD |
73.728 |
74.23 |
73.728 |
74.23 |
74.23 |
+0.985 (+1.34%)
|
1,252 |
| 13 Jul 2021 |
USD |
73.2836 |
73.352 |
73.245 |
73.245 |
73.245 |
+0.1 (+0.14%)
|
2,190 |
| 12 Jul 2021 |
USD |
73.908 |
73.91 |
73.145 |
73.145 |
73.145 |
-0.045 (-0.06%)
|
95 |
