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 |
30 May 2024 |
USD |
60.83 |
60.83 |
60.51 |
60.58 |
60.58 |
-0.155 (-0.26%)
|
8 |
29 May 2024 |
USD |
60.38 |
60.74 |
60.38 |
60.7354 |
60.7354 |
-0.615 (-1.00%)
|
605 |
28 May 2024 |
USD |
61.83 |
61.83 |
61.21 |
61.35 |
61.35 |
-0.3 (-0.49%)
|
96 |
24 May 2024 |
USD |
61.95 |
61.95 |
61.63 |
61.65 |
61.65 |
-0.67 (-1.08%)
|
43 |
23 May 2024 |
USD |
63.16 |
63.16 |
62.29 |
62.32 |
62.32 |
-0.84 (-1.33%)
|
5 |
22 May 2024 |
USD |
63.4 |
63.4 |
63.04 |
63.16 |
63.16 |
+0.18 (+0.29%)
|
7 |
21 May 2024 |
USD |
63.28 |
63.86 |
62.98 |
62.98 |
62.98 |
-0.62 (-0.97%)
|
7 |
20 May 2024 |
USD |
63.72 |
63.81 |
63.37 |
63.6 |
63.6 |
+0.03 (+0.05%)
|
27 |
17 May 2024 |
USD |
63.57 |
64 |
63.5036 |
63.57 |
63.57 |
-0.27 (-0.42%)
|
9 |
16 May 2024 |
USD |
63.58 |
63.85 |
63.4 |
63.84 |
63.84 |
+0.09 (+0.14%)
|
635 |
15 May 2024 |
USD |
63.23 |
63.75 |
63.23 |
63.75 |
63.75 |
+0.75 (+1.19%)
|
177 |
14 May 2024 |
USD |
63.04 |
63.11 |
62.98 |
63 |
63 |
+0.05 (+0.08%)
|
5 |
13 May 2024 |
USD |
62.98 |
63.19 |
62.78 |
62.95 |
62.95 |
-0.05 (-0.08%)
|
50 |
10 May 2024 |
USD |
63.57 |
63.7 |
62.96 |
63 |
63 |
-0.035 (-0.06%)
|
303 |
9 May 2024 |
USD |
63 |
63.05 |
62.86 |
63.035 |
63.035 |
+0.195 (+0.31%)
|
134 |
8 May 2024 |
USD |
62.66 |
62.85 |
62.55 |
62.84 |
62.84 |
-0.04 (-0.06%)
|
89 |
7 May 2024 |
USD |
62.75 |
63.09 |
62.75 |
62.88 |
62.88 |
+0.99 (+1.60%)
|
14 |
6 May 2024 |
USD |
62.04 |
62.545 |
61.81 |
61.89 |
61.89 |
+0.19 (+0.31%)
|
1,263 |
3 May 2024 |
USD |
62.09 |
62.41 |
61.12 |
61.7 |
61.7 |
+0.2 (+0.33%)
|
738 |
2 May 2024 |
USD |
61.77 |
61.77 |
61.5 |
61.5 |
61.5 |
-0.32 (-0.52%)
|
1,068 |
1 May 2024 |
USD |
61.52 |
61.83 |
61.52 |
61.82 |
61.82 |
+0.18 (+0.29%)
|
2 |
30 Apr 2024 |
USD |
61.45 |
61.64 |
61.45 |
61.64 |
61.64 |
-0.18 (-0.29%)
|
1,542 |
29 Apr 2024 |
USD |
61.09 |
61.964 |
61.09 |
61.82 |
61.82 |
-0.76 (-1.21%)
|
1,869 |
26 Apr 2024 |
USD |
62.8928 |
62.8928 |
62.37 |
62.58 |
62.58 |
+1.99 (+3.28%)
|
8 |
25 Apr 2024 |
USD |
61.52 |
61.52 |
60.59 |
60.59 |
60.59 |
-0.79 (-1.29%)
|
3 |
24 Apr 2024 |
USD |
61.14 |
61.54 |
61.01 |
61.38 |
61.38 |
+0.03 (+0.05%)
|
3 |
23 Apr 2024 |
USD |
61.31 |
61.55 |
61.31 |
61.35 |
61.35 |
+0.18 (+0.29%)
|
263 |
22 Apr 2024 |
USD |
61.17 |
61.17 |
60.82 |
61.17 |
61.17 |
+0.31 (+0.51%)
|
4 |
19 Apr 2024 |
USD |
60.43 |
60.86 |
60.13 |
60.86 |
60.86 |
+0.348 (+0.58%)
|
649 |
18 Apr 2024 |
USD |
60.78 |
60.78 |
60.36 |
60.512 |
60.512 |
-0.038 (-0.06%)
|
552 |