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 |
| 8 Jul 2021 |
USD |
72.43 |
73.19 |
71.58 |
73.19 |
73.19 |
-0.14 (-0.19%)
|
205 |
| 1 Jul 2021 |
USD |
72.66 |
73.33 |
72.28 |
73.33 |
73.33 |
+1.05 (+1.45%)
|
1 |
| 30 Jun 2021 |
USD |
73.25 |
73.25 |
72.28 |
72.28 |
72.28 |
-1.62 (-2.19%)
|
51 |
| 29 Jun 2021 |
USD |
73.9 |
73.9 |
73.9 |
73.9 |
73.9 |
-0.008 (-0.01%)
|
122 |
| 28 Jun 2021 |
USD |
73.93 |
73.93 |
73.908 |
73.908 |
73.908 |
+0.968 (+1.33%)
|
295 |
| 25 Jun 2021 |
USD |
72.94 |
72.94 |
72.94 |
72.94 |
72.94 |
+0.42 (+0.58%)
|
175 |
| 23 Jun 2021 |
USD |
72.52 |
72.52 |
72.52 |
72.52 |
72.52 |
+0.865 (+1.21%)
|
220 |
| 18 Jun 2021 |
USD |
71.655 |
71.655 |
71.655 |
71.655 |
71.655 |
-0.247 (-0.34%)
|
85 |
| 17 Jun 2021 |
USD |
71.902 |
71.902 |
71.902 |
71.902 |
71.902 |
-2.308 (-3.11%)
|
400 |
| 14 Jun 2021 |
USD |
74.21 |
74.21 |
74.21 |
74.21 |
74.21 |
+0.27 (+0.37%)
|
2 |
| 11 Jun 2021 |
USD |
73.94 |
73.94 |
73.94 |
73.94 |
73.94 |
+0.47 (+0.64%)
|
1,240 |
| 10 Jun 2021 |
USD |
73.48 |
73.48 |
73.47 |
73.47 |
73.47 |
+1.07 (+1.48%)
|
334 |
| 8 Jun 2021 |
USD |
72.4 |
72.4 |
72.4 |
72.4 |
72.4 |
-0.68 (-0.93%)
|
300 |
| 7 Jun 2021 |
USD |
73.08 |
73.08 |
73.08 |
73.08 |
73.08 |
+0.044 (+0.06%)
|
500 |
| 4 Jun 2021 |
USD |
73.1576 |
73.168 |
73.0307 |
73.0356 |
73.0356 |
-1.064 (-1.44%)
|
3,206 |
| 28 May 2021 |
USD |
74.1 |
74.1 |
74.1 |
74.1 |
74.1 |
+0.54 (+0.73%)
|
228 |
| 27 May 2021 |
USD |
73.56 |
73.56 |
73.56 |
73.56 |
73.56 |
-0.5 (-0.68%)
|
17 |
| 26 May 2021 |
USD |
74.06 |
74.06 |
74.06 |
74.06 |
74.06 |
-0.27 (-0.36%)
|
80 |
| 20 May 2021 |
USD |
74.33 |
74.33 |
74.33 |
74.33 |
74.33 |
+0.59 (+0.80%)
|
250 |
| 17 May 2021 |
USD |
73.785 |
73.785 |
73.74 |
73.74 |
73.74 |
-0.208 (-0.28%)
|
327 |
| 14 May 2021 |
USD |
73.948 |
73.948 |
73.948 |
73.948 |
73.948 |
+1.533 (+2.12%)
|
200 |
| 12 May 2021 |
USD |
72.75 |
72.99 |
72.415 |
72.415 |
72.415 |
-0.275 (-0.38%)
|
172 |
| 11 May 2021 |
USD |
72.68 |
72.69 |
72.68 |
72.69 |
72.69 |
-1.36 (-1.84%)
|
463 |
| 10 May 2021 |
USD |
73.352 |
74.05 |
73.352 |
74.05 |
74.05 |
+0.42 (+0.57%)
|
550 |
| 30 Apr 2021 |
USD |
73.63 |
73.63 |
73.63 |
73.63 |
73.63 |
-0.93 (-1.25%)
|
200 |
| 29 Apr 2021 |
USD |
74.56 |
74.56 |
74.56 |
74.56 |
74.56 |
-0.14 (-0.19%)
|
1,975 |
| 27 Apr 2021 |
USD |
74.7 |
74.7 |
74.7 |
74.7 |
74.7 |
+2.285 (+3.16%)
|
75 |
| 26 Apr 2021 |
USD |
72.62 |
72.62 |
72.38 |
72.415 |
72.415 |
+1.385 (+1.95%)
|
582 |
| 23 Apr 2021 |
USD |
71.03 |
71.03 |
71.03 |
71.03 |
71.03 |
-0.41 (-0.57%)
|
14 |
| 21 Apr 2021 |
USD |
71.44 |
71.44 |
71.44 |
71.44 |
71.44 |
+0.17 (+0.24%)
|
200 |
