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 |
| Sep 28, 2023 | $52.40 | $52.97 | $52.27 | $52.78 | 794 999 |
| Sep 27, 2023 | $53.02 | $53.13 | $52.37 | $52.60 | 730 119 |
| Sep 26, 2023 | $53.34 | $53.73 | $52.73 | $52.77 | 971 103 |
| Sep 25, 2023 | $53.60 | $53.86 | $53.30 | $53.78 | 560 017 |
| Sep 22, 2023 | $53.44 | $54.15 | $53.38 | $53.82 | 933 452 |
| Sep 21, 2023 | $54.53 | $54.53 | $53.37 | $53.44 | 928 180 |
| Sep 20, 2023 | $55.55 | $55.69 | $54.59 | $54.72 | 1 962 804 |
| Sep 19, 2023 | $55.43 | $55.57 | $54.92 | $55.32 | 870 771 |
| Sep 18, 2023 | $55.31 | $55.62 | $55.00 | $55.50 | 543 949 |
| Sep 15, 2023 | $55.23 | $55.65 | $55.04 | $55.37 | 1 225 897 |
| Sep 14, 2023 | $55.09 | $55.54 | $54.84 | $55.50 | 1 229 795 |
| Sep 13, 2023 | $55.12 | $55.33 | $54.43 | $54.65 | 791 202 |
| Sep 12, 2023 | $56.32 | $55.58 | $54.94 | $54.94 | 579 725 |
| Sep 11, 2023 | $56.08 | $56.19 | $55.36 | $55.41 | 656 112 |
| Sep 08, 2023 | $55.26 | $55.89 | $55.26 | $55.73 | 904 453 |
| Sep 07, 2023 | $55.67 | $55.89 | $55.16 | $55.38 | 999 550 |
| Sep 06, 2023 | $56.11 | $56.32 | $55.82 | $55.91 | 713 707 |
| Sep 05, 2023 | $57.17 | $57.28 | $56.12 | $56.22 | 633 386 |
| Sep 01, 2023 | $57.80 | $58.09 | $57.44 | $57.53 | 679 135 |
| Aug 31, 2023 | $57.53 | $57.98 | $57.31 | $57.42 | 846 825 |
| Aug 30, 2023 | $56.83 | $57.84 | $56.83 | $57.74 | 780 068 |
| Aug 29, 2023 | $56.33 | $56.87 | $56.16 | $56.78 | 860 468 |
| Aug 28, 2023 | $56.11 | $56.89 | $56.11 | $56.48 | 517 295 |
| Aug 25, 2023 | $55.51 | $56.12 | $55.46 | $55.89 | 502 298 |
| Aug 24, 2023 | $55.74 | $56.52 | $55.21 | $55.36 | 657 095 |
