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 |
| Jul 19, 2023 | $61.30 | $62.41 | $61.37 | $62.32 | 854 595 |
| Jul 18, 2023 | $60.64 | $61.29 | $60.39 | $61.28 | 559 022 |
| Jul 17, 2023 | $60.50 | $60.94 | $60.25 | $60.62 | 412 425 |
| Jul 14, 2023 | $60.88 | $60.90 | $60.22 | $60.68 | 548 773 |
| Jul 13, 2023 | $60.50 | $61.10 | $60.46 | $60.95 | 421 671 |
| Jul 12, 2023 | $61.09 | $61.14 | $60.20 | $60.23 | 652 389 |
| Jul 11, 2023 | $59.93 | $60.51 | $59.76 | $60.51 | 767 161 |
| Jul 10, 2023 | $59.31 | $59.87 | $59.31 | $59.62 | 810 298 |
| Jul 07, 2023 | $59.19 | $60.03 | $59.19 | $59.49 | 765 512 |
| Jul 06, 2023 | $59.46 | $59.72 | $59.00 | $59.38 | 888 897 |
| Jul 05, 2023 | $60.15 | $60.40 | $59.67 | $60.21 | 1 167 975 |
| Jul 03, 2023 | $60.50 | $60.74 | $60.37 | $60.50 | 549 900 |
| Jun 30, 2023 | $60.80 | $60.99 | $59.95 | $60.60 | 1 292 751 |
| Jun 29, 2023 | $60.50 | $60.58 | $59.99 | $60.46 | 1 172 166 |
| Jun 28, 2023 | $60.13 | $60.27 | $59.60 | $60.25 | 960 466 |
| Jun 27, 2023 | $59.41 | $60.43 | $59.12 | $60.15 | 1 084 125 |
| Jun 26, 2023 | $58.51 | $59.40 | $58.51 | $59.24 | 1 000 898 |
| Jun 23, 2023 | $58.38 | $58.56 | $58.05 | $58.49 | 1 175 043 |
| Jun 22, 2023 | $58.79 | $58.81 | $58.18 | $58.71 | 948 891 |
| Jun 21, 2023 | $59.77 | $59.77 | $59.01 | $59.08 | 1 012 328 |
| Jun 20, 2023 | $59.61 | $59.99 | $59.29 | $59.83 | 1 276 654 |
| Jun 16, 2023 | $60.41 | $60.58 | $59.87 | $60.12 | 1 918 928 |
| Jun 15, 2023 | $58.89 | $60.37 | $58.76 | $60.20 | 1 835 799 |
| Jun 14, 2023 | $58.30 | $59.19 | $58.01 | $59.10 | 1 904 083 |
| Jun 13, 2023 | $57.25 | $58.11 | $57.08 | $57.80 | 1 828 918 |
