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 |
| 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 |
| Mar 19, 2024 | $62.67 | $63.24 | $62.53 | $63.16 | 821 797 |
| Mar 18, 2024 | $62.33 | $63.17 | $62.02 | $62.67 | 1 160 950 |
| Mar 15, 2024 | $62.22 | $62.57 | $61.98 | $62.02 | 994 444 |
| Mar 14, 2024 | $62.50 | $62.94 | $61.90 | $62.40 | 892 186 |
| Mar 13, 2024 | $62.44 | $63.05 | $62.39 | $62.86 | 699 012 |
| Mar 12, 2024 | $62.61 | $62.87 | $62.45 | $62.62 | 639 792 |
| Mar 11, 2024 | $61.70 | $62.97 | $61.70 | $62.70 | 893 756 |
| Mar 08, 2024 | $62.67 | $63.03 | $61.90 | $61.99 | 2 001 285 |
| Mar 07, 2024 | $62.67 | $62.90 | $62.42 | $62.50 | 844 852 |
| Mar 06, 2024 | $62.81 | $63.14 | $62.22 | $62.62 | 849 750 |
| Mar 05, 2024 | $63.27 | $63.42 | $62.03 | $62.32 | 837 518 |
| Mar 04, 2024 | $64.12 | $64.20 | $63.26 | $63.41 | 666 428 |
| Mar 01, 2024 | $63.81 | $64.60 | $63.70 | $64.15 | 1 073 248 |
| Feb 29, 2024 | $63.78 | $63.81 | $63.39 | $63.76 | 904 508 |
| Feb 28, 2024 | $63.58 | $64.00 | $63.40 | $63.44 | 618 238 |
| Feb 27, 2024 | $64.21 | $64.46 | $63.93 | $64.00 | 608 665 |
| Feb 26, 2024 | $64.84 | $64.85 | $64.20 | $64.21 | 678 886 |
| Feb 23, 2024 | $64.76 | $64.98 | $64.55 | $64.90 | 941 437 |
