• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.69% Nasdaq Up0.44%

    SS&C Technologies Holdings, Inc. (SSNC)

    -NasdaqGS
    66.22 Up 1.58(2.44%) Jul 29, 4:00PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 3, 201016.7017.0016.2216.73108,50016.62
    Apr 30, 201016.8216.9516.5916.78164,30016.67
    Apr 29, 201016.6016.9516.3316.80295,90016.69
    Apr 28, 201016.4516.6515.9816.5299,00016.41
    Apr 27, 201015.9116.6315.9116.55116,10016.44
    Apr 26, 201016.2916.6116.0016.45145,70016.34
    Apr 23, 201015.9716.3915.9116.10151,50015.99
    Apr 22, 201016.3616.5215.8016.01181,00015.90
    Apr 21, 201016.5316.6316.3516.35118,80016.24
    Apr 20, 201016.5016.9216.3316.48117,50016.37
    Apr 19, 201017.0017.0016.4016.5485,70016.43
    Apr 16, 201016.3317.1916.0717.00201,80016.89
    Apr 15, 201016.4516.6416.2516.56189,30016.45
    Apr 14, 201016.3816.6416.2116.45123,20016.34
    Apr 13, 201016.3016.5016.0016.42420,70016.31
    Apr 12, 201016.1816.5715.8716.51249,00016.40
    Apr 9, 201015.6116.2915.4016.00406,40015.89
    Apr 8, 201015.1315.7515.1015.72320,10015.62
    Apr 7, 201015.2615.2715.1015.10305,00015.00
    Apr 6, 201015.0315.2915.0315.29195,90015.19
    Apr 5, 201015.2915.2914.8015.05668,10014.95
    Apr 1, 201015.2515.4915.1015.12708,10015.02
    Mar 31, 201016.0016.3415.0115.087,597,10014.98
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.