NASDAQ:SSNC
SS&C Technologies Holdings Stock Price (Quote)
$61.54
+0.560 (+0.92%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $59.63 | $65.86 | Wednesday, 24th Apr 2024 SSNC stock ended at $61.54. This is 0.92% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.23% from a day low at $60.98 to a day high of $61.73. |
| 90 days | $59.53 | $65.86 | |
| 52 weeks | $46.61 | $65.86 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $61.06 | $61.73 | $60.98 | $61.54 | 789 880 |
| Apr 23, 2024 | $61.31 | $61.59 | $60.94 | $60.98 | 1 327 262 |
| Apr 22, 2024 | $61.09 | $61.58 | $60.74 | $61.23 | 556 716 |
| Apr 19, 2024 | $60.21 | $60.89 | $60.20 | $60.82 | 982 069 |
| Apr 18, 2024 | $60.64 | $60.90 | $60.17 | $60.47 | 678 276 |
| Apr 17, 2024 | $60.70 | $60.85 | $60.23 | $60.24 | 765 230 |
| Apr 16, 2024 | $59.95 | $60.47 | $59.63 | $60.28 | 769 170 |
| Apr 15, 2024 | $62.56 | $62.58 | $59.64 | $59.90 | 1 177 963 |
| Apr 12, 2024 | $61.18 | $62.05 | $60.75 | $62.01 | 1 825 940 |
| Apr 11, 2024 | $61.87 | $62.17 | $61.09 | $61.54 | 1 144 327 |
| Apr 10, 2024 | $61.99 | $61.99 | $61.50 | $61.81 | 802 912 |
| Apr 09, 2024 | $63.05 | $63.39 | $62.63 | $63.00 | 819 725 |
| Apr 08, 2024 | $62.67 | $63.21 | $62.63 | $62.65 | 861 714 |
| Apr 05, 2024 | $62.50 | $62.91 | $62.31 | $62.73 | 813 611 |
| Apr 04, 2024 | $62.97 | $63.39 | $62.34 | $62.57 | 1 187 011 |
| Apr 03, 2024 | $62.71 | $63.04 | $62.36 | $62.46 | 1 121 941 |
| Apr 02, 2024 | $63.09 | $63.41 | $62.68 | $62.96 | 878 293 |
| Apr 01, 2024 | $64.32 | $64.53 | $63.48 | $63.53 | 899 263 |
| Mar 28, 2024 | $64.55 | $64.96 | $64.32 | $64.37 | 1 029 494 |
| Mar 27, 2024 | $65.00 | $65.86 | $64.44 | $64.55 | 1 695 361 |
| Mar 26, 2024 | $64.38 | $64.54 | $64.38 | $64.49 | 898 896 |
| Mar 25, 2024 | $63.91 | $64.56 | $63.73 | $64.40 | 947 760 |
| Mar 22, 2024 | $64.45 | $64.59 | $63.60 | $63.84 | 722 608 |
| Mar 21, 2024 | $64.00 | $64.64 | $63.83 | $64.40 | 890 694 |
| Mar 20, 2024 | $63.14 | $63.86 | $63.11 | $63.70 | 678 479 |
