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 |
| 19 Jan 2021 |
USD |
66.8307 |
66.8307 |
66.8307 |
66.8307 |
66.8307 |
-1.011 (-1.49%)
|
270 |
| 14 Jan 2021 |
USD |
67.842 |
67.842 |
67.842 |
67.842 |
67.842 |
+7.182 (+11.84%)
|
127 |
| 4 Jun 2020 |
USD |
60.66 |
60.66 |
60.66 |
60.66 |
60.66 |
+3.25 (+5.66%)
|
182 |
| 18 May 2020 |
USD |
57.41 |
57.41 |
57.41 |
57.41 |
57.41 |
+1.71 (+3.07%)
|
10 |
| 29 Apr 2020 |
USD |
55.76 |
55.76 |
55.7 |
55.7 |
55.7 |
+7.51 (+15.58%)
|
283 |
| 7 Apr 2020 |
USD |
48.19 |
48.19 |
48.19 |
48.19 |
48.19 |
+7.65 (+18.87%)
|
319 |
| 3 Apr 2020 |
USD |
40.54 |
40.54 |
40.54 |
40.54 |
40.54 |
-6.444 (-13.72%)
|
2,326 |
| 11 Mar 2020 |
USD |
46.9845 |
46.9845 |
46.9845 |
46.9845 |
46.9845 |
-14.056 (-23.03%)
|
18,547 |
| 3 Jan 2020 |
USD |
61.04 |
61.04 |
61.04 |
61.04 |
61.04 |
-0.39 (-0.63%)
|
6,425 |
| 27 Dec 2019 |
USD |
61.43 |
61.43 |
61.43 |
61.43 |
61.43 |
+2.33 (+3.94%)
|
5,350 |
| 13 Dec 2019 |
USD |
59.05 |
59.16 |
59.05 |
59.1 |
59.1 |
+0.308 (+0.52%)
|
3,391 |
| 18 Nov 2019 |
USD |
58.7922 |
58.7922 |
58.7922 |
58.7922 |
58.7922 |
+8.779 (+17.55%)
|
2,087 |
| 31 Jul 2019 |
USD |
50.0134 |
50.0134 |
50.0134 |
50.0134 |
50.0134 |
+2.019 (+4.21%)
|
3,125 |
| 30 Jul 2019 |
USD |
47.9944 |
47.9944 |
47.9944 |
47.9944 |
47.9944 |
-11.676 (-19.57%)
|
16,202 |
| 29 Jul 2019 |
USD |
59.82 |
59.82 |
59.67 |
59.67 |
59.67 |
+0.643 (+1.09%)
|
766 |
| 15 Jul 2019 |
USD |
59.0268 |
59.0268 |
59.0268 |
59.0268 |
59.0268 |
+1.498 (+2.60%)
|
12,054 |
| 9 Jul 2019 |
USD |
57.5291 |
57.5291 |
57.5291 |
57.5291 |
57.5291 |
-1.231 (-2.09%)
|
4,602 |
| 25 Jun 2019 |
USD |
58.76 |
58.76 |
58.76 |
58.76 |
58.76 |
-5.766 (-8.94%)
|
336 |
| 10 Apr 2019 |
USD |
64.526 |
64.526 |
64.526 |
64.526 |
64.526 |
+0.906 (+1.42%)
|
2,122 |
| 8 Apr 2019 |
USD |
63.62 |
63.62 |
63.62 |
63.62 |
63.62 |
-1.03 (-1.59%)
|
482 |
| 3 Apr 2019 |
USD |
64.98 |
65.17 |
64.52 |
64.65 |
64.65 |
-0.02 (-0.03%)
|
2,320 |
| 2 Apr 2019 |
USD |
64.34 |
64.69 |
64.34 |
64.67 |
64.67 |
+0.97 (+1.52%)
|
1,100 |
| 1 Apr 2019 |
USD |
64.6 |
64.6 |
63.63 |
63.7 |
63.7 |
+1 (+1.59%)
|
700 |
| 28 Mar 2019 |
USD |
61.67 |
62.74 |
61.67 |
62.7 |
62.7 |
+0.37 (+0.59%)
|
535 |
| 26 Mar 2019 |
USD |
62.75 |
62.85 |
61.96 |
62.33 |
62.33 |
+0.7 (+1.14%)
|
176 |
| 25 Mar 2019 |
USD |
61.68 |
62.29 |
61.4 |
61.63 |
61.63 |
-0.9 (-1.44%)
|
758 |
| 22 Mar 2019 |
USD |
62.9 |
62.91 |
61.81 |
62.53 |
62.53 |
-0.287 (-0.46%)
|
472 |
| 19 Mar 2019 |
USD |
62.6 |
62.9926 |
62.59 |
62.8172 |
62.8172 |
+2.677 (+4.45%)
|
960 |
| 8 Mar 2019 |
USD |
60.03 |
60.35 |
57.15 |
60.14 |
60.14 |
-1.35 (-2.20%)
|
1,067 |
| 7 Mar 2019 |
USD |
61.475 |
61.495 |
61.475 |
61.49 |
61.49 |
-0.22 (-0.36%)
|
966 |
