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 |
| Feb 05, 2016 | $30.50 | $31.64 | $28.04 | $28.71 | 3 009 200 |
| Feb 04, 2016 | $30.71 | $31.01 | $30.05 | $30.47 | 1 318 600 |
| Feb 03, 2016 | $31.50 | $31.69 | $30.42 | $30.77 | 1 341 400 |
| Feb 02, 2016 | $31.93 | $32.24 | $30.83 | $31.21 | 1 301 200 |
| Feb 01, 2016 | $32.10 | $32.38 | $31.58 | $32.12 | 1 149 200 |
| Jan 29, 2016 | $31.68 | $32.16 | $31.43 | $32.08 | 1 469 000 |
| Jan 28, 2016 | $31.47 | $32.06 | $31.21 | $31.44 | 1 382 000 |
| Jan 27, 2016 | $30.23 | $31.86 | $29.78 | $31.14 | 2 143 200 |
| Jan 26, 2016 | $30.08 | $30.40 | $29.78 | $30.11 | 1 349 600 |
| Jan 25, 2016 | $30.73 | $30.73 | $29.83 | $29.96 | 1 082 000 |
| Jan 22, 2016 | $31.13 | $31.23 | $30.52 | $30.74 | 892 200 |
| Jan 21, 2016 | $31.31 | $31.58 | $30.52 | $30.56 | 1 543 800 |
| Jan 20, 2016 | $31.24 | $31.54 | $30.45 | $31.22 | 2 626 800 |
| Jan 19, 2016 | $31.19 | $31.79 | $30.76 | $31.56 | 2 022 400 |
| Jan 15, 2016 | $30.21 | $32.00 | $29.94 | $30.76 | 3 057 200 |
| Jan 14, 2016 | $29.45 | $31.68 | $28.79 | $31.14 | 3 866 600 |
| Jan 13, 2016 | $30.52 | $30.61 | $29.14 | $29.29 | 1 195 000 |
| Jan 12, 2016 | $30.14 | $30.39 | $29.44 | $30.29 | 1 348 800 |
| Jan 11, 2016 | $30.91 | $30.97 | $29.48 | $29.71 | 1 643 000 |
| Jan 08, 2016 | $31.31 | $31.47 | $30.49 | $30.70 | 1 697 600 |
| Jan 07, 2016 | $31.78 | $32.00 | $30.48 | $31.08 | 1 313 400 |
| Jan 06, 2016 | $32.66 | $32.89 | $32.16 | $32.33 | 1 493 400 |
| Jan 05, 2016 | $33.21 | $33.49 | $33.09 | $33.17 | 908 600 |
