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 |
| 17 Apr 2024 |
USD |
60.77 |
60.77 |
60.33 |
60.55 |
60.55 |
+0.31 (+0.51%)
|
260 |
| 16 Apr 2024 |
USD |
59.67 |
60.365 |
59.59 |
60.24 |
60.24 |
+0.204 (+0.34%)
|
41 |
| 15 Apr 2024 |
USD |
62.49 |
62.57 |
60.036 |
60.036 |
60.036 |
-1.419 (-2.31%)
|
192 |
| 12 Apr 2024 |
USD |
61.18 |
61.455 |
60.865 |
61.455 |
61.455 |
-0.115 (-0.19%)
|
422 |
| 11 Apr 2024 |
USD |
62.06 |
62.06 |
61.1 |
61.57 |
61.57 |
-0.06 (-0.10%)
|
29 |
| 10 Apr 2024 |
USD |
61.92 |
62.22 |
61.6 |
61.63 |
61.63 |
-1.39 (-2.21%)
|
101 |
| 9 Apr 2024 |
USD |
63.05 |
63.33 |
62.82 |
63.02 |
63.02 |
+0.03 (+0.05%)
|
186 |
| 8 Apr 2024 |
USD |
62.67 |
63.06 |
62.4 |
62.99 |
62.99 |
+0.31 (+0.49%)
|
377 |
| 5 Apr 2024 |
USD |
62.8 |
62.8 |
62.44 |
62.68 |
62.68 |
-0.46 (-0.73%)
|
5 |
| 4 Apr 2024 |
USD |
62.97 |
63.14 |
62.54 |
63.14 |
63.14 |
+0.392 (+0.62%)
|
253 |
| 3 Apr 2024 |
USD |
62.71 |
62.748 |
62.591 |
62.748 |
62.748 |
-0.484 (-0.77%)
|
296 |
| 2 Apr 2024 |
USD |
62.966 |
63.234 |
62.802 |
63.232 |
63.232 |
-1.348 (-2.09%)
|
638 |
| 28 Mar 2024 |
USD |
64.98 |
64.98 |
64.56 |
64.58 |
64.58 |
-0.06 (-0.09%)
|
128 |
| 27 Mar 2024 |
USD |
64.998 |
65.67 |
64.62 |
64.64 |
64.64 |
+0.14 (+0.22%)
|
988 |
| 26 Mar 2024 |
USD |
64.51 |
64.51 |
64.44 |
64.5 |
64.5 |
-0.058 (-0.09%)
|
1,866 |
| 25 Mar 2024 |
USD |
63.81 |
64.56 |
63.57 |
64.558 |
64.558 |
+0.738 (+1.16%)
|
18 |
| 22 Mar 2024 |
USD |
64.45 |
64.62 |
63.8 |
63.82 |
63.82 |
-0.739 (-1.14%)
|
351 |
| 21 Mar 2024 |
USD |
64 |
64.5587 |
63.71 |
64.5587 |
64.5587 |
+1.069 (+1.68%)
|
523 |
| 20 Mar 2024 |
USD |
63.03 |
63.49 |
63.03 |
63.49 |
63.49 |
+0.355 (+0.56%)
|
383 |
| 19 Mar 2024 |
USD |
62.67 |
63.19 |
62.5 |
63.135 |
63.135 |
+0.03 (+0.05%)
|
1,717 |
| 18 Mar 2024 |
USD |
62.27 |
63.105 |
62.27 |
63.105 |
63.105 |
+0.705 (+1.13%)
|
358 |
| 15 Mar 2024 |
USD |
62.67 |
62.67 |
62.04 |
62.4 |
62.4 |
+0.03 (+0.05%)
|
5 |
| 14 Mar 2024 |
USD |
62.5 |
62.5 |
61.88 |
62.37 |
62.37 |
-0.5 (-0.80%)
|
285 |
| 13 Mar 2024 |
USD |
62.91 |
63.03 |
62.53 |
62.87 |
62.87 |
+0.14 (+0.22%)
|
200 |
| 12 Mar 2024 |
USD |
62.59 |
62.85 |
62.5 |
62.73 |
62.73 |
-0.03 (-0.05%)
|
238 |
| 11 Mar 2024 |
USD |
62.03 |
62.98 |
61.72 |
62.76 |
62.76 |
+0.12 (+0.19%)
|
13 |
| 8 Mar 2024 |
USD |
62.57 |
62.99 |
62.55 |
62.64 |
62.64 |
-0.16 (-0.25%)
|
10 |
| 7 Mar 2024 |
USD |
62.92 |
62.92 |
62.34 |
62.8 |
62.8 |
-0.28 (-0.44%)
|
9 |
| 6 Mar 2024 |
USD |
62.6 |
63.08 |
62.6 |
63.08 |
63.08 |
+0.609 (+0.97%)
|
74 |
| 5 Mar 2024 |
USD |
63.38 |
63.41 |
62.4713 |
62.4713 |
62.4713 |
-0.909 (-1.43%)
|
81 |
