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 |
| Feb 22, 2024 | $63.85 | $64.89 | $63.85 | $64.54 | 963 914 |
| Feb 21, 2024 | $63.91 | $63.95 | $63.34 | $63.82 | 739 823 |
| Feb 20, 2024 | $63.16 | $64.29 | $63.12 | $64.01 | 994 100 |
| Feb 16, 2024 | $63.69 | $64.20 | $63.27 | $63.46 | 1 133 501 |
| Feb 15, 2024 | $63.07 | $63.96 | $63.07 | $63.95 | 1 813 321 |
| Feb 14, 2024 | $62.88 | $63.12 | $61.57 | $63.07 | 2 301 183 |
| Feb 13, 2024 | $60.54 | $61.01 | $59.53 | $60.15 | 1 592 795 |
| Feb 12, 2024 | $60.97 | $61.36 | $60.82 | $61.24 | 583 268 |
| Feb 09, 2024 | $60.70 | $61.16 | $60.23 | $60.97 | 934 070 |
| Feb 08, 2024 | $60.87 | $60.89 | $60.25 | $60.43 | 1 007 014 |
| Feb 07, 2024 | $60.79 | $60.87 | $60.25 | $60.71 | 960 784 |
| Feb 06, 2024 | $60.61 | $60.83 | $60.36 | $60.73 | 488 766 |
| Feb 05, 2024 | $60.71 | $60.73 | $60.08 | $60.46 | 542 889 |
| Feb 02, 2024 | $61.05 | $61.43 | $60.65 | $61.07 | 487 585 |
| Feb 01, 2024 | $61.16 | $61.46 | $60.32 | $61.33 | 703 990 |
| Jan 31, 2024 | $61.84 | $61.91 | $60.90 | $61.02 | 856 844 |
| Jan 30, 2024 | $61.98 | $62.20 | $61.80 | $62.05 | 677 634 |
| Jan 29, 2024 | $61.36 | $61.99 | $61.32 | $61.96 | 654 373 |
| Jan 26, 2024 | $61.57 | $61.69 | $61.24 | $61.46 | 494 678 |
| Jan 25, 2024 | $61.12 | $61.28 | $60.54 | $61.13 | 540 905 |
| Jan 24, 2024 | $61.83 | $61.90 | $60.92 | $60.94 | 507 252 |
| Jan 23, 2024 | $61.80 | $61.99 | $61.28 | $61.62 | 856 792 |
| Jan 22, 2024 | $60.77 | $61.70 | $60.67 | $61.67 | 1 349 618 |
| Jan 19, 2024 | $60.00 | $60.70 | $59.77 | $60.52 | 964 756 |
| Jan 18, 2024 | $59.57 | $60.00 | $59.20 | $59.92 | 670 509 |
