Dow Down0.62% Nasdaq Down1.14%

SS&C Technologies Holdings, Inc. (SSNC)

-NasdaqGS
44.55 Down 0.15(0.34%) 4:00PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 3, 201016.7017.0016.2216.73108,50016.73
Apr 30, 201016.8216.9516.5916.78164,30016.78
Apr 29, 201016.6016.9516.3316.80295,90016.80
Apr 28, 201016.4516.6515.9816.5299,00016.52
Apr 27, 201015.9116.6315.9116.55116,10016.55
Apr 26, 201016.2916.6116.0016.45145,70016.45
Apr 23, 201015.9716.3915.9116.10151,50016.10
Apr 22, 201016.3616.5215.8016.01181,00016.01
Apr 21, 201016.5316.6316.3516.35118,80016.35
Apr 20, 201016.5016.9216.3316.48117,50016.48
Apr 19, 201017.0017.0016.4016.5485,70016.54
Apr 16, 201016.3317.1916.0717.00201,80017.00
Apr 15, 201016.4516.6416.2516.56189,30016.56
Apr 14, 201016.3816.6416.2116.45123,20016.45
Apr 13, 201016.3016.5016.0016.42420,70016.42
Apr 12, 201016.1816.5715.8716.51249,00016.51
Apr 9, 201015.6116.2915.4016.00406,40016.00
Apr 8, 201015.1315.7515.1015.72320,10015.72
Apr 7, 201015.2615.2715.1015.10305,00015.10
Apr 6, 201015.0315.2915.0315.29195,90015.29
Apr 5, 201015.2915.2914.8015.05668,10015.05
Apr 1, 201015.2515.4915.1015.12708,10015.12
Mar 31, 201016.0016.3415.0115.087,597,10015.08
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.