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 |
| Mar 14, 2016 | $30.16 | $30.76 | $29.86 | $30.74 | 1 294 800 |
| Mar 11, 2016 | $30.43 | $30.62 | $30.06 | $30.32 | 964 000 |
| Mar 10, 2016 | $30.15 | $30.23 | $29.36 | $30.09 | 1 185 600 |
| Mar 09, 2016 | $30.47 | $30.58 | $29.55 | $30.07 | 1 738 400 |
| Mar 08, 2016 | $30.40 | $30.72 | $30.08 | $30.20 | 1 136 800 |
| Mar 07, 2016 | $30.57 | $30.92 | $29.01 | $30.80 | 1 591 000 |
| Mar 04, 2016 | $31.00 | $31.00 | $30.37 | $30.68 | 1 143 400 |
| Mar 03, 2016 | $30.10 | $31.30 | $29.38 | $31.00 | 2 430 000 |
| Mar 02, 2016 | $30.42 | $30.79 | $30.08 | $30.38 | 1 333 600 |
| Mar 01, 2016 | $29.44 | $30.58 | $29.08 | $30.49 | 1 530 000 |
| Feb 29, 2016 | $29.77 | $29.92 | $29.12 | $29.09 | 1 529 800 |
| Feb 26, 2016 | $29.62 | $29.90 | $29.37 | $29.79 | 1 020 600 |
| Feb 25, 2016 | $29.23 | $29.60 | $29.00 | $29.50 | 706 200 |
| Feb 24, 2016 | $28.96 | $29.33 | $28.65 | $29.16 | 989 600 |
| Feb 23, 2016 | $29.50 | $29.73 | $28.28 | $29.27 | 1 176 800 |
| Feb 22, 2016 | $29.70 | $29.99 | $29.35 | $29.59 | 1 503 800 |
| Feb 19, 2016 | $28.54 | $29.25 | $28.45 | $29.09 | 1 550 200 |
| Feb 18, 2016 | $28.81 | $29.01 | $28.38 | $28.55 | 1 707 000 |
| Feb 17, 2016 | $27.96 | $29.20 | $27.80 | $28.86 | 1 949 600 |
| Feb 16, 2016 | $26.83 | $28.30 | $26.81 | $27.80 | 1 975 600 |
| Feb 12, 2016 | $27.65 | $27.65 | $23.62 | $26.46 | 11 949 800 |
| Feb 11, 2016 | $27.51 | $28.04 | $27.14 | $27.60 | 2 080 000 |
| Feb 10, 2016 | $27.52 | $28.23 | $27.40 | $27.96 | 1 970 000 |
| Feb 09, 2016 | $27.39 | $27.93 | $26.71 | $27.34 | 2 442 200 |
| Feb 08, 2016 | $28.24 | $28.53 | $26.95 | $27.29 | 2 227 600 |
