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 |
| 24 Oct 2023 |
USD |
50.1469 |
50.1469 |
49.725 |
49.738 |
49.738 |
-0.632 (-1.25%)
|
1,320 |
| 23 Oct 2023 |
USD |
49.93 |
50.45 |
49.76 |
50.3699 |
50.3699 |
-0.1 (-0.20%)
|
214 |
| 20 Oct 2023 |
USD |
50.66 |
50.83 |
50.11 |
50.47 |
50.47 |
-0.68 (-1.33%)
|
230 |
| 19 Oct 2023 |
USD |
50.87 |
51.15 |
50.84 |
51.15 |
51.15 |
-0.11 (-0.21%)
|
302 |
| 18 Oct 2023 |
USD |
51.75 |
51.83 |
51.18 |
51.26 |
51.26 |
-1.154 (-2.20%)
|
132 |
| 17 Oct 2023 |
USD |
51.52 |
52.57 |
51.39 |
52.4137 |
52.4137 |
+0.374 (+0.72%)
|
111 |
| 16 Oct 2023 |
USD |
51.56 |
52.04 |
51.56 |
52.04 |
52.04 |
+0.94 (+1.84%)
|
279 |
| 13 Oct 2023 |
USD |
51.83 |
51.83 |
51.1 |
51.1 |
51.1 |
-0.65 (-1.26%)
|
390 |
| 12 Oct 2023 |
USD |
52.5 |
52.5 |
51.75 |
51.75 |
51.75 |
-0.815 (-1.55%)
|
221 |
| 11 Oct 2023 |
USD |
52.71 |
53.02 |
52.55 |
52.565 |
52.565 |
-0.245 (-0.46%)
|
369 |
| 10 Oct 2023 |
USD |
52.32 |
52.81 |
52.32 |
52.81 |
52.81 |
+0.89 (+1.71%)
|
448 |
| 9 Oct 2023 |
USD |
51.93 |
52.07 |
51.66 |
51.92 |
51.92 |
-0.04 (-0.08%)
|
795 |
| 6 Oct 2023 |
USD |
51.19 |
51.98 |
51.03 |
51.96 |
51.96 |
+0.141 (+0.27%)
|
138 |
| 5 Oct 2023 |
USD |
51.7375 |
51.8188 |
51.7375 |
51.8188 |
51.8188 |
+0.399 (+0.78%)
|
10 |
| 4 Oct 2023 |
USD |
51.42 |
51.42 |
51.42 |
51.42 |
51.42 |
+0.09 (+0.18%)
|
100 |
| 3 Oct 2023 |
USD |
51.715 |
51.715 |
51.2976 |
51.33 |
51.33 |
-0.67 (-1.29%)
|
252 |
| 2 Oct 2023 |
USD |
52.6 |
52.61 |
51.975 |
52 |
52 |
-1.03 (-1.94%)
|
26 |
| 29 Sep 2023 |
USD |
53.03 |
53.03 |
53.03 |
53.03 |
53.03 |
+0.471 (+0.90%)
|
502 |
| 28 Sep 2023 |
USD |
52.559 |
52.559 |
52.559 |
52.559 |
52.559 |
0.0 (0.0%)
|
0 |
| 27 Sep 2023 |
USD |
52.9675 |
52.968 |
52.559 |
52.559 |
52.559 |
-1.45 (-2.68%)
|
4,070 |
| 26 Sep 2023 |
USD |
54.009 |
54.009 |
54.009 |
54.009 |
54.009 |
0.0 (0.0%)
|
0 |
| 25 Sep 2023 |
USD |
54.009 |
54.009 |
54.009 |
54.009 |
54.009 |
0.0 (0.0%)
|
0 |
| 22 Sep 2023 |
USD |
53.6686 |
54.0345 |
53.6686 |
54.009 |
54.009 |
+0.342 (+0.64%)
|
965 |
| 21 Sep 2023 |
USD |
53.9618 |
54.2432 |
53.6675 |
53.6675 |
53.6675 |
-1.573 (-2.85%)
|
171 |
| 20 Sep 2023 |
USD |
55.55 |
55.55 |
55.24 |
55.24 |
55.24 |
-0.19 (-0.34%)
|
151 |
| 19 Sep 2023 |
USD |
55.43 |
55.43 |
55.43 |
55.43 |
55.43 |
+0.21 (+0.38%)
|
200 |
| 18 Sep 2023 |
USD |
55.22 |
55.22 |
55.22 |
55.22 |
55.22 |
0.0 (0.0%)
|
0 |
| 15 Sep 2023 |
USD |
55.22 |
55.22 |
55.22 |
55.22 |
55.22 |
0.0 (0.0%)
|
0 |
| 14 Sep 2023 |
USD |
55.21 |
55.22 |
55.21 |
55.22 |
55.22 |
+0.31 (+0.56%)
|
5 |
| 13 Sep 2023 |
USD |
55.12 |
55.12 |
54.858 |
54.91 |
54.91 |
-0.555 (-1.00%)
|
1,306 |
