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 |
| 27 Feb 2019 |
USD |
61.74 |
61.74 |
61.47 |
61.71 |
61.71 |
+2.76 (+4.68%)
|
121 |
| 21 Feb 2019 |
USD |
58.89 |
58.95 |
58.83 |
58.95 |
58.95 |
+7.45 (+14.47%)
|
216 |
| 1 Feb 2019 |
USD |
51.5 |
51.5 |
51.5 |
51.5 |
51.5 |
+3.02 (+6.23%)
|
32 |
| 22 Jan 2019 |
USD |
48.73 |
48.99 |
48.24 |
48.48 |
48.48 |
+3.28 (+7.26%)
|
424 |
| 4 Jan 2019 |
USD |
44.12 |
45.52 |
43.96 |
45.2 |
45.2 |
+1.63 (+3.74%)
|
145 |
| 3 Jan 2019 |
USD |
44.21 |
44.27 |
43.21 |
43.57 |
43.57 |
-0.98 (-2.20%)
|
169 |
| 2 Jan 2019 |
USD |
44.44 |
44.87 |
43.91 |
44.55 |
44.55 |
-0.52 (-1.15%)
|
513 |
| 31 Dec 2018 |
USD |
45.27 |
45.57 |
44.5 |
45.07 |
45.07 |
-0.63 (-1.38%)
|
162 |
| 23 Nov 2018 |
USD |
45.35 |
46.09 |
45.35 |
45.7 |
45.7 |
+0.095 (+0.21%)
|
211 |
| 21 Nov 2018 |
USD |
45.19 |
45.92 |
45.19 |
45.605 |
45.605 |
-2.915 (-6.01%)
|
603 |
| 14 Nov 2018 |
USD |
47.43 |
48.52 |
47.43 |
48.52 |
48.52 |
+1.21 (+2.56%)
|
319 |
| 13 Nov 2018 |
USD |
48.28 |
48.365 |
47.31 |
47.31 |
47.31 |
-2.35 (-4.73%)
|
1,063 |
| 6 Nov 2018 |
USD |
49.28 |
49.66 |
49.2 |
49.66 |
49.66 |
+0.27 (+0.55%)
|
604 |
| 5 Nov 2018 |
USD |
50.37 |
50.51 |
49.3 |
49.39 |
49.39 |
-1.04 (-2.06%)
|
804 |
| 2 Nov 2018 |
USD |
50.67 |
50.67 |
50.08 |
50.43 |
50.43 |
-2.1 (-4.00%)
|
667 |
| 8 Oct 2018 |
USD |
53.59 |
53.59 |
52.3 |
52.53 |
52.53 |
-6.47 (-10.97%)
|
1,905 |
| 5 Sep 2018 |
USD |
59 |
59 |
59 |
59 |
59 |
+2.56 (+4.54%)
|
80 |
| 21 Aug 2018 |
USD |
56.29 |
56.62 |
56.29 |
56.44 |
56.44 |
-0.17 (-0.30%)
|
203 |
| 3 Aug 2018 |
USD |
56.59 |
56.61 |
56.59 |
56.61 |
56.61 |
+1.9 (+3.47%)
|
992 |
| 2 Aug 2018 |
USD |
54.71 |
54.73 |
54.71 |
54.71 |
54.71 |
+0.05 (+0.09%)
|
1,000 |
| 1 Aug 2018 |
USD |
54.56 |
54.66 |
54.56 |
54.66 |
54.66 |
+1.345 (+2.52%)
|
400 |
| 31 Jul 2018 |
USD |
53.01 |
53.315 |
53 |
53.315 |
53.315 |
-1.825 (-3.31%)
|
7,008 |
| 27 Jul 2018 |
USD |
55.22 |
55.36 |
55.14 |
55.14 |
55.14 |
+1.41 (+2.62%)
|
6,561 |
| 11 Jul 2018 |
USD |
53.58 |
53.73 |
53.58 |
53.73 |
53.73 |
-0.03 (-0.06%)
|
800 |
| 9 Jul 2018 |
USD |
54.53 |
54.53 |
53.71 |
53.76 |
53.76 |
-0.25 (-0.46%)
|
1,187 |
| 6 Jul 2018 |
USD |
53.13 |
54.17 |
53.13 |
54.01 |
54.01 |
+1.27 (+2.41%)
|
800 |
| 5 Jul 2018 |
USD |
52.61 |
52.75 |
52.58 |
52.74 |
52.74 |
+1.69 (+3.31%)
|
602 |
| 7 Jun 2018 |
USD |
52.27 |
52.32 |
51.05 |
51.05 |
51.05 |
-1.05 (-2.02%)
|
610 |
| 6 Jun 2018 |
USD |
52.1 |
52.1 |
52.1 |
52.1 |
52.1 |
+1.17 (+2.30%)
|
100 |
| 4 Jun 2018 |
USD |
50.93 |
50.93 |
50.93 |
50.93 |
50.93 |
+0.02 (+0.04%)
|
1 |
