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 |
| 5 Dec 2023 |
USD |
56.7 |
56.7 |
56.1715 |
56.45 |
56.45 |
-0.73 (-1.28%)
|
693 |
| 4 Dec 2023 |
USD |
57.24 |
57.39 |
56.82 |
57.18 |
57.18 |
+0.135 (+0.24%)
|
151 |
| 1 Dec 2023 |
USD |
56.39 |
57.14 |
56.14 |
57.045 |
57.045 |
+1.065 (+1.90%)
|
59 |
| 30 Nov 2023 |
USD |
55.73 |
56.07 |
55.71 |
55.98 |
55.98 |
-0.47 (-0.83%)
|
1,147 |
| 29 Nov 2023 |
USD |
56.58 |
56.84 |
56.35 |
56.45 |
56.45 |
+0.43 (+0.77%)
|
50 |
| 28 Nov 2023 |
USD |
55.58 |
56.1 |
55.58 |
56.02 |
56.02 |
-0.03 (-0.05%)
|
56 |
| 27 Nov 2023 |
USD |
55.67 |
56.08 |
55.19 |
56.05 |
56.05 |
+0.2 (+0.36%)
|
121 |
| 24 Nov 2023 |
USD |
55.47 |
55.85 |
55.47 |
55.85 |
55.85 |
+0.1 (+0.18%)
|
175 |
| 23 Nov 2023 |
USD |
55.75 |
55.75 |
55.75 |
55.75 |
55.75 |
0.0 (0.0%)
|
0 |
| 22 Nov 2023 |
USD |
55.37 |
55.88 |
55.37 |
55.75 |
55.75 |
+0.76 (+1.38%)
|
251 |
| 21 Nov 2023 |
USD |
54.99 |
55.01 |
54.96 |
54.99 |
54.99 |
-0.29 (-0.52%)
|
264 |
| 20 Nov 2023 |
USD |
54.79 |
55.28 |
54.79 |
55.28 |
55.28 |
+0.32 (+0.58%)
|
93 |
| 17 Nov 2023 |
USD |
54.8 |
54.96 |
54.62 |
54.96 |
54.96 |
-0.11 (-0.20%)
|
174 |
| 16 Nov 2023 |
USD |
54.81 |
55.11 |
54.81 |
55.07 |
55.07 |
+0.15 (+0.27%)
|
567 |
| 15 Nov 2023 |
USD |
54.19 |
55.25 |
54.19 |
54.92 |
54.92 |
+0.7 (+1.29%)
|
12 |
| 14 Nov 2023 |
USD |
53.37 |
54.22 |
53.37 |
54.22 |
54.22 |
+1.77 (+3.37%)
|
302 |
| 13 Nov 2023 |
USD |
52.47 |
52.73 |
52.43 |
52.45 |
52.45 |
-0.199 (-0.38%)
|
76 |
| 10 Nov 2023 |
USD |
52.14 |
52.6488 |
51.96 |
52.6488 |
52.6488 |
+0.359 (+0.69%)
|
276 |
| 9 Nov 2023 |
USD |
52.46 |
52.46 |
52.29 |
52.29 |
52.29 |
-0.905 (-1.70%)
|
39 |
| 8 Nov 2023 |
USD |
53.195 |
53.195 |
53.195 |
53.195 |
53.195 |
0.0 (0.0%)
|
0 |
| 7 Nov 2023 |
USD |
52.81 |
53.36 |
52.74 |
53.195 |
53.195 |
+1.125 (+2.16%)
|
693 |
| 6 Nov 2023 |
USD |
52.46 |
52.62 |
51.99 |
52.07 |
52.07 |
-0.65 (-1.23%)
|
28,541 |
| 3 Nov 2023 |
USD |
51.98 |
52.72 |
51.98 |
52.72 |
52.72 |
+1.762 (+3.46%)
|
1 |
| 2 Nov 2023 |
USD |
49.57 |
50.9575 |
49.57 |
50.9575 |
50.9575 |
+1.749 (+3.55%)
|
1,542 |
| 1 Nov 2023 |
USD |
50.15 |
50.4 |
49 |
49.2087 |
49.2087 |
-1.321 (-2.61%)
|
373 |
| 31 Oct 2023 |
USD |
50.19 |
50.53 |
50.02 |
50.53 |
50.53 |
+1.43 (+2.91%)
|
2,089 |
| 30 Oct 2023 |
USD |
49.22 |
49.22 |
48.63 |
49.1 |
49.1 |
-0.26 (-0.53%)
|
403 |
| 27 Oct 2023 |
USD |
48.445 |
49.705 |
47.21 |
49.36 |
49.36 |
0.0 (0.0%)
|
26 |
| 26 Oct 2023 |
USD |
49.22 |
49.51 |
49.1 |
49.36 |
49.36 |
-0.01 (-0.02%)
|
352 |
| 25 Oct 2023 |
USD |
49.4 |
49.55 |
49.19 |
49.37 |
49.37 |
-0.368 (-0.74%)
|
221 |
