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 |
| Nov 02, 2023 | $49.57 | $51.31 | $49.52 | $51.16 | 1 388 576 |
| Nov 01, 2023 | $50.15 | $50.29 | $48.82 | $49.19 | 1 911 497 |
| Oct 31, 2023 | $50.19 | $50.53 | $49.68 | $50.25 | 2 057 947 |
| Oct 30, 2023 | $49.15 | $50.08 | $48.65 | $50.02 | 1 503 103 |
| Oct 27, 2023 | $46.67 | $49.86 | $46.61 | $48.71 | 1 986 906 |
| Oct 26, 2023 | $49.22 | $49.84 | $49.20 | $49.44 | 1 282 501 |
| Oct 25, 2023 | $49.38 | $49.73 | $49.11 | $49.36 | 1 170 249 |
| Oct 24, 2023 | $50.05 | $50.39 | $49.64 | $49.83 | 915 585 |
| Oct 23, 2023 | $49.91 | $50.53 | $49.73 | $49.75 | 705 195 |
| Oct 20, 2023 | $50.78 | $50.92 | $50.02 | $50.08 | 771 833 |
| Oct 19, 2023 | $50.87 | $51.48 | $50.43 | $50.78 | 1 100 705 |
| Oct 18, 2023 | $51.80 | $51.80 | $50.77 | $50.86 | 887 191 |
| Oct 17, 2023 | $51.54 | $52.72 | $51.49 | $52.23 | 1 086 525 |
| Oct 16, 2023 | $51.56 | $52.21 | $51.41 | $51.85 | 664 952 |
| Oct 13, 2023 | $52.01 | $52.01 | $50.95 | $51.12 | 1 036 593 |
| Oct 12, 2023 | $52.71 | $52.71 | $51.60 | $51.79 | 646 035 |
| Oct 11, 2023 | $52.71 | $53.10 | $52.52 | $52.76 | 516 556 |
| Oct 10, 2023 | $52.40 | $53.00 | $52.30 | $52.63 | 492 754 |
| Oct 09, 2023 | $51.79 | $52.34 | $51.62 | $52.25 | 471 960 |
| Oct 06, 2023 | $51.19 | $52.47 | $51.19 | $52.11 | 747 372 |
| Oct 05, 2023 | $51.78 | $51.97 | $51.27 | $51.45 | 946 800 |
| Oct 04, 2023 | $51.75 | $51.96 | $51.18 | $51.87 | 1 037 811 |
| Oct 03, 2023 | $51.79 | $51.96 | $51.12 | $51.60 | 1 086 920 |
| Oct 02, 2023 | $52.46 | $52.61 | $51.85 | $52.11 | 670 588 |
| Sep 29, 2023 | $53.03 | $53.31 | $52.45 | $52.54 | 701 957 |
