NASDAQ:SSNC
SS&C Technologies Holdings Stock Price (Quote)
$61.81
+0.290 (+0.471%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $59.63 | $63.39 | Friday, 3rd May 2024 SSNC stock ended at $61.81. This is 0.471% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.56% from a day low at $61.40 to a day high of $62.36. |
| 90 days | $59.53 | $65.86 | |
| 52 weeks | $46.61 | $65.86 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $56.62 | $57.23 | $56.42 | $56.99 | 915 816 |
| Jun 09, 2023 | $56.51 | $57.06 | $56.43 | $56.50 | 953 476 |
| Jun 08, 2023 | $57.53 | $57.64 | $56.58 | $56.70 | 1 203 393 |
| Jun 07, 2023 | $57.00 | $57.60 | $56.87 | $57.54 | 908 812 |
| Jun 06, 2023 | $55.80 | $57.15 | $55.83 | $56.91 | 637 686 |
| Jun 05, 2023 | $56.39 | $56.58 | $55.50 | $56.01 | 818 435 |
| Jun 02, 2023 | $55.79 | $56.67 | $55.51 | $56.61 | 981 649 |
| Jun 01, 2023 | $54.96 | $55.57 | $54.68 | $55.32 | 1 035 524 |
| May 31, 2023 | $54.54 | $55.34 | $53.73 | $54.96 | 2 653 194 |
| May 30, 2023 | $55.41 | $55.41 | $54.50 | $54.94 | 993 052 |
| May 26, 2023 | $55.21 | $55.46 | $54.83 | $55.21 | 1 267 104 |
| May 25, 2023 | $55.39 | $55.44 | $54.23 | $54.63 | 1 558 539 |
| May 24, 2023 | $56.00 | $56.00 | $54.80 | $55.40 | 910 740 |
| May 23, 2023 | $55.95 | $56.61 | $55.60 | $56.22 | 1 263 893 |
| May 22, 2023 | $56.35 | $56.46 | $55.62 | $56.12 | 830 323 |
| May 19, 2023 | $56.25 | $56.40 | $55.60 | $56.20 | 1 334 064 |
| May 18, 2023 | $55.47 | $55.90 | $55.20 | $55.83 | 856 229 |
| May 17, 2023 | $55.06 | $55.62 | $54.54 | $55.53 | 899 676 |
| May 16, 2023 | $54.99 | $55.08 | $54.45 | $54.64 | 455 590 |
| May 15, 2023 | $54.91 | $55.32 | $54.85 | $55.28 | 688 964 |
| May 12, 2023 | $55.15 | $55.31 | $54.42 | $54.96 | 771 408 |
| May 11, 2023 | $55.12 | $55.13 | $54.60 | $55.03 | 850 712 |
| May 10, 2023 | $55.89 | $55.97 | $54.97 | $55.36 | 582 796 |
| May 09, 2023 | $55.45 | $55.71 | $55.17 | $55.35 | 502 062 |
| May 08, 2023 | $55.33 | $55.81 | $54.76 | $55.79 | 840 306 |
