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 |
| 4 Mar 2024 |
USD |
64.05 |
64.16 |
63.38 |
63.38 |
63.38 |
-1.09 (-1.69%)
|
101 |
| 1 Mar 2024 |
USD |
63.81 |
64.5 |
63.6963 |
64.47 |
64.47 |
+0.71 (+1.11%)
|
377 |
| 29 Feb 2024 |
USD |
63.73 |
63.79 |
63.27 |
63.76 |
63.76 |
-0.07 (-0.11%)
|
72 |
| 28 Feb 2024 |
USD |
63.58 |
63.97 |
63.51 |
63.83 |
63.83 |
-0.25 (-0.39%)
|
19 |
| 27 Feb 2024 |
USD |
64.37 |
64.48 |
64.05 |
64.08 |
64.08 |
-0.21 (-0.33%)
|
26 |
| 26 Feb 2024 |
USD |
64.7283 |
64.85 |
64.29 |
64.29 |
64.29 |
-0.61 (-0.94%)
|
33 |
| 23 Feb 2024 |
USD |
64.835 |
64.9275 |
64.835 |
64.9 |
64.9 |
+0.275 (+0.43%)
|
114 |
| 22 Feb 2024 |
USD |
64.46 |
64.745 |
64.46 |
64.625 |
64.625 |
+1.042 (+1.64%)
|
151 |
| 21 Feb 2024 |
USD |
63.91 |
63.97 |
63.5 |
63.583 |
63.583 |
-0.355 (-0.55%)
|
167 |
| 20 Feb 2024 |
USD |
63.16 |
63.966 |
63.16 |
63.9376 |
63.9376 |
-0.182 (-0.28%)
|
1,746 |
| 19 Feb 2024 |
USD |
64.12 |
64.12 |
64.12 |
64.12 |
64.12 |
0.0 (0.0%)
|
0 |
| 16 Feb 2024 |
USD |
63.87 |
64.12 |
63.25 |
64.12 |
64.12 |
+0.59 (+0.93%)
|
2,235 |
| 15 Feb 2024 |
USD |
63.228 |
63.87 |
63.2 |
63.53 |
63.53 |
+0.876 (+1.40%)
|
88 |
| 14 Feb 2024 |
USD |
62.08 |
62.8 |
62.08 |
62.654 |
62.654 |
+2.584 (+4.30%)
|
1,008 |
| 13 Feb 2024 |
USD |
60.64 |
60.79 |
59.8433 |
60.07 |
60.07 |
-1.16 (-1.89%)
|
168 |
| 12 Feb 2024 |
USD |
60.97 |
61.29 |
60.97 |
61.23 |
61.23 |
+0.23 (+0.38%)
|
1,263 |
| 9 Feb 2024 |
USD |
60.446 |
61 |
60.3884 |
61 |
61 |
+0.224 (+0.37%)
|
145 |
| 8 Feb 2024 |
USD |
60.87 |
60.99 |
60.3468 |
60.776 |
60.776 |
-0.008 (-0.01%)
|
1,042 |
| 7 Feb 2024 |
USD |
60.99 |
60.99 |
60.36 |
60.784 |
60.784 |
+0.254 (+0.42%)
|
38 |
| 6 Feb 2024 |
USD |
60.47 |
60.84 |
60.41 |
60.53 |
60.53 |
-0.04 (-0.07%)
|
305 |
| 5 Feb 2024 |
USD |
60.35 |
60.68 |
60.3 |
60.57 |
60.57 |
-0.63 (-1.03%)
|
15 |
| 2 Feb 2024 |
USD |
60.91 |
61.3 |
60.77 |
61.2 |
61.2 |
+0.73 (+1.21%)
|
9 |
| 1 Feb 2024 |
USD |
61.18 |
61.39 |
60.47 |
60.47 |
60.47 |
-1.27 (-2.06%)
|
127 |
| 31 Jan 2024 |
USD |
61.8 |
61.89 |
61.69 |
61.74 |
61.74 |
-0.19 (-0.31%)
|
597 |
| 30 Jan 2024 |
USD |
61.98 |
62.02 |
61.8 |
61.93 |
61.93 |
+0.35 (+0.57%)
|
84 |
| 29 Jan 2024 |
USD |
61.36 |
61.58 |
61.31 |
61.58 |
61.58 |
+0.11 (+0.18%)
|
7 |
| 26 Jan 2024 |
USD |
61.548 |
61.69 |
61.12 |
61.47 |
61.47 |
+0.8 (+1.32%)
|
57,677 |
| 25 Jan 2024 |
USD |
60.84 |
61.19 |
60.67 |
60.67 |
60.67 |
-0.522 (-0.85%)
|
148 |
| 24 Jan 2024 |
USD |
61.83 |
61.85 |
61.1925 |
61.1925 |
61.1925 |
-0.448 (-0.73%)
|
280 |
| 23 Jan 2024 |
USD |
61.81 |
61.81 |
61.3738 |
61.64 |
61.64 |
+0.44 (+0.72%)
|
207 |
