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 |
| Aug 23, 2023 | $55.56 | $55.89 | $55.30 | $55.85 | 800 155 |
| Aug 22, 2023 | $55.92 | $56.22 | $55.46 | $55.58 | 1 863 864 |
| Aug 21, 2023 | $55.05 | $55.23 | $54.61 | $55.07 | 941 680 |
| Aug 18, 2023 | $54.58 | $55.20 | $54.33 | $55.05 | 834 556 |
| Aug 17, 2023 | $55.87 | $55.94 | $54.57 | $54.65 | 1 166 232 |
| Aug 16, 2023 | $56.13 | $56.52 | $55.73 | $55.76 | 976 928 |
| Aug 15, 2023 | $56.14 | $56.39 | $55.68 | $56.29 | 906 235 |
| Aug 14, 2023 | $56.01 | $56.78 | $55.95 | $56.40 | 790 840 |
| Aug 11, 2023 | $55.85 | $56.22 | $55.74 | $56.09 | 525 970 |
| Aug 10, 2023 | $56.18 | $56.66 | $55.96 | $56.16 | 715 659 |
| Aug 09, 2023 | $55.90 | $56.58 | $55.90 | $56.11 | 749 438 |
| Aug 08, 2023 | $56.46 | $56.54 | $55.16 | $56.00 | 1 779 429 |
| Aug 07, 2023 | $56.83 | $57.25 | $56.74 | $57.21 | 770 437 |
| Aug 04, 2023 | $56.68 | $57.25 | $56.33 | $56.78 | 977 199 |
| Aug 03, 2023 | $56.43 | $56.75 | $55.99 | $56.64 | 950 073 |
| Aug 02, 2023 | $57.70 | $57.70 | $56.13 | $56.67 | 1 610 338 |
| Aug 01, 2023 | $58.00 | $58.40 | $57.86 | $58.21 | 1 220 942 |
| Jul 31, 2023 | $57.38 | $58.54 | $57.34 | $58.25 | 1 776 267 |
| Jul 28, 2023 | $62.90 | $59.24 | $57.02 | $57.25 | 3 838 599 |
| Jul 27, 2023 | $62.90 | $63.25 | $61.40 | $61.45 | 1 295 400 |
| Jul 26, 2023 | $62.10 | $62.80 | $61.93 | $62.76 | 843 760 |
| Jul 25, 2023 | $61.81 | $62.60 | $61.74 | $62.12 | 829 263 |
| Jul 24, 2023 | $61.69 | $62.18 | $61.69 | $61.77 | 571 870 |
| Jul 21, 2023 | $61.98 | $62.29 | $61.61 | $61.70 | 788 635 |
| Jul 20, 2023 | $62.19 | $62.45 | $61.51 | $61.74 | 1 351 109 |
