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 |
| 20 Apr 2021 |
USD |
71.27 |
71.27 |
71.27 |
71.27 |
71.27 |
-1.63 (-2.24%)
|
28 |
| 19 Apr 2021 |
USD |
72.9 |
72.9 |
72.9 |
72.9 |
72.9 |
-0.31 (-0.42%)
|
500 |
| 14 Apr 2021 |
USD |
72.27 |
73.21 |
72.27 |
73.21 |
73.21 |
+1.268 (+1.76%)
|
318 |
| 13 Apr 2021 |
USD |
72.252 |
72.252 |
71.942 |
71.942 |
71.942 |
-2.078 (-2.81%)
|
13 |
| 12 Apr 2021 |
USD |
72.21 |
74.02 |
72.21 |
74.02 |
74.02 |
+1.62 (+2.24%)
|
645 |
| 9 Apr 2021 |
USD |
72.062 |
72.3998 |
72.062 |
72.3998 |
72.3998 |
-0.395 (-0.54%)
|
2,055 |
| 8 Apr 2021 |
USD |
72.795 |
72.795 |
72.795 |
72.795 |
72.795 |
+0.533 (+0.74%)
|
25 |
| 6 Apr 2021 |
USD |
72.31 |
72.3658 |
72.262 |
72.262 |
72.262 |
+1.702 (+2.41%)
|
2,945 |
| 1 Apr 2021 |
USD |
70.56 |
70.56 |
70.56 |
70.56 |
70.56 |
+3.51 (+5.23%)
|
1,334 |
| 25 Mar 2021 |
USD |
67.025 |
67.05 |
66.865 |
67.05 |
67.05 |
-0.728 (-1.07%)
|
271 |
| 24 Mar 2021 |
USD |
67.778 |
67.778 |
67.778 |
67.778 |
67.778 |
-0.855 (-1.25%)
|
405 |
| 23 Mar 2021 |
USD |
68.6333 |
68.6333 |
68.6333 |
68.6333 |
68.6333 |
-1.055 (-1.51%)
|
5,825 |
| 18 Mar 2021 |
USD |
69.688 |
69.688 |
69.688 |
69.688 |
69.688 |
+1.088 (+1.59%)
|
20 |
| 15 Mar 2021 |
USD |
68.6 |
68.6 |
68.6 |
68.6 |
68.6 |
+5.07 (+7.98%)
|
20 |
| 4 Mar 2021 |
USD |
65.05 |
65.05 |
63.5303 |
63.5303 |
63.5303 |
-3.1 (-4.65%)
|
2,199 |
| 2 Mar 2021 |
USD |
66.63 |
66.63 |
66.63 |
66.63 |
66.63 |
+0.805 (+1.22%)
|
173 |
| 1 Mar 2021 |
USD |
66.07 |
66.07 |
65.825 |
65.825 |
65.825 |
-3.495 (-5.04%)
|
2,432 |
| 24 Feb 2021 |
USD |
67.25 |
69.33 |
67.25 |
69.32 |
69.32 |
+2.795 (+4.20%)
|
718 |
| 23 Feb 2021 |
USD |
66.525 |
66.525 |
66.525 |
66.525 |
66.525 |
+0.017 (+0.03%)
|
513 |
| 19 Feb 2021 |
USD |
66.508 |
66.508 |
66.508 |
66.508 |
66.508 |
+0.608 (+0.92%)
|
20 |
| 17 Feb 2021 |
USD |
65.458 |
65.91 |
65.458 |
65.9 |
65.9 |
+0.988 (+1.52%)
|
1,301 |
| 16 Feb 2021 |
USD |
66.02 |
66.02 |
64.912 |
64.912 |
64.912 |
-1.778 (-2.67%)
|
64 |
| 11 Feb 2021 |
USD |
67 |
67 |
66.69 |
66.69 |
66.69 |
-3.05 (-4.37%)
|
125 |
| 8 Feb 2021 |
USD |
69.68 |
69.74 |
69.68 |
69.74 |
69.74 |
+0.032 (+0.05%)
|
241 |
| 5 Feb 2021 |
USD |
69.708 |
69.708 |
69.708 |
69.708 |
69.708 |
+2.77 (+4.14%)
|
178 |
| 4 Feb 2021 |
USD |
66.938 |
66.938 |
66.938 |
66.938 |
66.938 |
+1.268 (+1.93%)
|
480 |
| 2 Feb 2021 |
USD |
65.67 |
65.67 |
65.67 |
65.67 |
65.67 |
+2.27 (+3.58%)
|
330 |
| 27 Jan 2021 |
USD |
65.14 |
65.14 |
63.4 |
63.4 |
63.4 |
-3.485 (-5.21%)
|
78 |
| 26 Jan 2021 |
USD |
67.025 |
67.025 |
66.885 |
66.885 |
66.885 |
-0.94 (-1.39%)
|
692 |
| 20 Jan 2021 |
USD |
67.865 |
67.87 |
67.825 |
67.825 |
67.825 |
+0.994 (+1.49%)
|
303 |
