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 |
| Jan 17, 2024 | $59.21 | $59.79 | $59.18 | $59.38 | 597 195 |
| Jan 16, 2024 | $59.60 | $59.87 | $59.25 | $59.84 | 713 957 |
| Jan 12, 2024 | $60.47 | $60.66 | $60.00 | $60.20 | 658 871 |
| Jan 11, 2024 | $60.52 | $60.67 | $59.90 | $60.13 | 1 015 617 |
| Jan 10, 2024 | $60.19 | $60.84 | $60.14 | $60.67 | 497 197 |
| Jan 09, 2024 | $60.48 | $60.79 | $60.04 | $60.20 | 905 638 |
| Jan 08, 2024 | $59.87 | $60.97 | $59.87 | $60.96 | 578 169 |
| Jan 05, 2024 | $59.15 | $60.37 | $58.79 | $59.82 | 872 873 |
| Jan 04, 2024 | $59.21 | $59.85 | $58.96 | $59.37 | 667 361 |
| Jan 03, 2024 | $60.01 | $60.01 | $59.08 | $59.34 | 1 050 846 |
| Jan 02, 2024 | $60.55 | $60.93 | $60.10 | $60.42 | 908 720 |
| Dec 29, 2023 | $61.11 | $61.40 | $60.93 | $61.11 | 532 516 |
| Dec 28, 2023 | $61.22 | $61.59 | $61.12 | $61.29 | 594 053 |
| Dec 27, 2023 | $61.05 | $61.51 | $60.06 | $61.22 | 935 806 |
| Dec 26, 2023 | $60.89 | $61.32 | $60.70 | $61.19 | 522 542 |
| Dec 22, 2023 | $60.40 | $60.88 | $60.24 | $60.71 | 798 836 |
| Dec 21, 2023 | $60.14 | $60.37 | $59.96 | $60.31 | 690 574 |
| Dec 20, 2023 | $60.42 | $61.01 | $59.60 | $59.62 | 644 916 |
| Dec 19, 2023 | $60.37 | $60.72 | $60.37 | $60.61 | 1 140 060 |
| Dec 18, 2023 | $60.26 | $60.31 | $59.60 | $60.27 | 1 125 942 |
| Dec 15, 2023 | $60.66 | $60.70 | $59.80 | $60.15 | 1 582 752 |
| Dec 14, 2023 | $60.00 | $61.15 | $59.78 | $60.62 | 2 019 056 |
| Dec 13, 2023 | $58.17 | $59.87 | $58.14 | $59.77 | 1 719 435 |
| Dec 12, 2023 | $57.89 | $58.49 | $57.53 | $58.27 | 634 409 |
| Dec 11, 2023 | $57.23 | $58.24 | $57.23 | $57.89 | 976 445 |
