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 |
22 Jan 2024 |
USD |
61.04 |
61.34 |
60.72 |
61.2 |
61.2 |
+0.82 (+1.36%)
|
5 |
19 Jan 2024 |
USD |
59.845 |
60.38 |
59.845 |
60.38 |
60.38 |
+0.84 (+1.41%)
|
23 |
18 Jan 2024 |
USD |
59.85 |
59.85 |
59.54 |
59.54 |
59.54 |
-0.05 (-0.08%)
|
11 |
17 Jan 2024 |
USD |
59.21 |
59.65 |
59.21 |
59.59 |
59.59 |
-0.09 (-0.15%)
|
94 |
16 Jan 2024 |
USD |
59.6 |
59.82 |
59.39 |
59.68 |
59.68 |
-0.53 (-0.88%)
|
1,006 |
15 Jan 2024 |
USD |
60.21 |
60.21 |
60.21 |
60.21 |
60.21 |
0.0 (0.0%)
|
0 |
12 Jan 2024 |
USD |
60.6431 |
60.6431 |
60.03 |
60.21 |
60.21 |
-0.11 (-0.18%)
|
123 |
11 Jan 2024 |
USD |
60.47 |
60.67 |
60.015 |
60.32 |
60.32 |
-0.1 (-0.17%)
|
191 |
10 Jan 2024 |
USD |
60.33 |
60.45 |
60.2237 |
60.42 |
60.42 |
-0.088 (-0.15%)
|
845 |
9 Jan 2024 |
USD |
60.59 |
60.62 |
60.4925 |
60.508 |
60.508 |
+0.618 (+1.03%)
|
131 |
8 Jan 2024 |
USD |
59.89 |
59.89 |
59.89 |
59.89 |
59.89 |
0.0 (0.0%)
|
0 |
5 Jan 2024 |
USD |
59.1109 |
59.9419 |
59.1109 |
59.89 |
59.89 |
+0.263 (+0.44%)
|
401 |
4 Jan 2024 |
USD |
59.09 |
59.6634 |
59.09 |
59.6274 |
59.6274 |
+0.107 (+0.18%)
|
180 |
3 Jan 2024 |
USD |
59.76 |
59.76 |
59.09 |
59.52 |
59.52 |
-0.75 (-1.24%)
|
187 |
2 Jan 2024 |
USD |
60.545 |
60.73 |
60.17 |
60.27 |
60.27 |
-0.84 (-1.37%)
|
318 |
29 Dec 2023 |
USD |
61.38 |
61.43 |
61.1 |
61.11 |
61.11 |
-0.16 (-0.26%)
|
579 |
28 Dec 2023 |
USD |
61.22 |
61.58 |
60.1 |
61.27 |
61.27 |
+0.67 (+1.11%)
|
1,765 |
22 Dec 2023 |
USD |
60.31 |
60.68 |
60.31 |
60.6 |
60.6 |
+0.55 (+0.92%)
|
57,720 |
21 Dec 2023 |
USD |
60.14 |
60.22 |
59.91 |
60.05 |
60.05 |
-0.68 (-1.12%)
|
132 |
20 Dec 2023 |
USD |
60.42 |
61 |
60.11 |
60.73 |
60.73 |
+0.17 (+0.28%)
|
155 |
19 Dec 2023 |
USD |
60.33 |
60.64 |
60.33 |
60.56 |
60.56 |
+0.34 (+0.56%)
|
381 |
18 Dec 2023 |
USD |
60.29 |
60.29 |
59.83 |
60.22 |
60.22 |
+0.41 (+0.69%)
|
24 |
15 Dec 2023 |
USD |
60.54 |
60.64 |
59.81 |
59.81 |
59.81 |
-0.33 (-0.55%)
|
52 |
14 Dec 2023 |
USD |
60 |
61.1 |
60 |
60.14 |
60.14 |
+1.5 (+2.56%)
|
1,007 |
13 Dec 2023 |
USD |
58.08 |
58.64 |
58.08 |
58.64 |
58.64 |
+0.239 (+0.41%)
|
8 |
12 Dec 2023 |
USD |
57.83 |
58.4012 |
57.7 |
58.4012 |
58.4012 |
+0.181 (+0.31%)
|
213 |
11 Dec 2023 |
USD |
57.23 |
58.22 |
57.23 |
58.22 |
58.22 |
+1.25 (+2.19%)
|
978 |
8 Dec 2023 |
USD |
56.86 |
57.19 |
56.85 |
56.97 |
56.97 |
+0.21 (+0.37%)
|
345 |
7 Dec 2023 |
USD |
57.09 |
57.09 |
56.76 |
56.76 |
56.76 |
-0.6 (-1.05%)
|
243 |
6 Dec 2023 |
USD |
56.8 |
57.37 |
56.8 |
57.36 |
57.36 |
+0.91 (+1.61%)
|
7 |