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 |
| Dec 08, 2023 | $56.74 | $57.22 | $56.64 | $57.11 | 627 917 |
| Dec 07, 2023 | $57.09 | $57.11 | $56.62 | $56.89 | 758 453 |
| Dec 06, 2023 | $56.92 | $57.42 | $56.77 | $57.06 | 1 120 632 |
| Dec 05, 2023 | $56.70 | $56.70 | $56.10 | $56.44 | 1 093 303 |
| Dec 04, 2023 | $57.26 | $57.46 | $56.69 | $57.10 | 1 290 038 |
| Dec 01, 2023 | $56.09 | $57.73 | $55.89 | $57.67 | 2 145 828 |
| Nov 30, 2023 | $55.90 | $56.30 | $55.63 | $56.26 | 2 383 555 |
| Nov 29, 2023 | $56.50 | $56.92 | $55.92 | $56.00 | 1 097 894 |
| Nov 28, 2023 | $55.81 | $56.26 | $55.57 | $56.18 | 1 324 477 |
| Nov 27, 2023 | $55.54 | $56.09 | $55.45 | $55.95 | 1 362 210 |
| Nov 24, 2023 | $55.53 | $56.00 | $55.33 | $55.84 | 369 120 |
| Nov 22, 2023 | $55.21 | $55.91 | $55.20 | $55.62 | 846 983 |
| Nov 21, 2023 | $54.99 | $55.12 | $54.80 | $54.97 | 872 921 |
| Nov 20, 2023 | $54.95 | $55.39 | $54.75 | $55.12 | 1 086 525 |
| Nov 17, 2023 | $54.92 | $55.02 | $54.56 | $55.00 | 913 397 |
| Nov 16, 2023 | $55.03 | $55.45 | $54.44 | $54.76 | 1 377 425 |
| Nov 15, 2023 | $54.50 | $55.35 | $54.40 | $55.18 | 1 154 756 |
| Nov 14, 2023 | $53.57 | $54.59 | $53.49 | $54.40 | 1 292 529 |
| Nov 13, 2023 | $52.47 | $52.77 | $52.37 | $52.47 | 1 288 807 |
| Nov 10, 2023 | $52.14 | $52.80 | $51.92 | $52.79 | 769 831 |
| Nov 09, 2023 | $52.71 | $52.71 | $51.97 | $52.04 | 943 389 |
| Nov 08, 2023 | $53.04 | $53.22 | $52.11 | $52.40 | 1 351 330 |
| Nov 07, 2023 | $52.75 | $53.37 | $52.58 | $53.02 | 1 267 477 |
| Nov 06, 2023 | $52.47 | $52.68 | $51.72 | $52.63 | 1 140 945 |
| Nov 03, 2023 | $51.67 | $52.77 | $51.67 | $52.46 | 909 739 |
