Advertisement
U.S. markets open in 7 hours 55 minutes

SS&C Technologies Holdings, Inc. (SSNC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
62.67+0.65 (+1.05%)
At close: 04:00PM EDT
62.67 0.00 (0.00%)
After hours: 04:49PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202462.3363.1762.0262.6762.671,178,300
Mar 15, 202462.2262.5761.9862.0262.021,116,400
Mar 14, 202462.5063.0161.9062.4062.40896,600
Mar 13, 202462.4463.0562.3962.8662.86714,600
Mar 12, 202462.6162.8762.4562.6262.62639,800
Mar 11, 202461.7062.9861.7062.7062.70968,600
Mar 08, 202462.6763.0361.9061.9961.992,051,500
Mar 07, 202462.6762.9062.4262.5062.50865,400
Mar 06, 202462.8163.1462.2162.6262.62888,400
Mar 05, 202463.2763.4262.0362.3262.32841,900
Mar 04, 202464.1264.2063.2663.4163.41687,700
Mar 01, 202463.8164.6063.6964.1564.151,075,800
Feb 29, 202463.7863.8163.3863.7663.76986,100
Feb 29, 20240.24 Dividend
Feb 28, 202463.5864.0063.4063.4463.20652,600
Feb 27, 202464.2164.4663.9364.0063.76629,600
Feb 26, 202464.8464.8664.2064.2163.97678,900
Feb 23, 202464.7664.9964.5564.9064.65968,800
Feb 22, 202463.8564.9363.8564.5464.301,068,900
Feb 21, 202463.9163.9563.3463.8263.58762,800
Feb 20, 202463.1664.2963.1264.0163.771,110,300
Feb 16, 202463.6964.2063.2763.4663.221,152,600
Feb 15, 202463.0764.0063.0763.9563.711,821,300
Feb 14, 202462.8863.2161.5763.0762.832,336,900
Feb 13, 202460.5461.0159.5360.1559.921,605,500
Feb 12, 202460.9761.3660.8261.2461.01618,300
Feb 09, 202460.7061.1660.2360.9760.74998,900
Feb 08, 202460.8760.8960.2560.4360.201,041,600
Feb 07, 202460.7960.8960.2560.7160.481,146,500
Feb 06, 202460.6160.8660.3360.7360.50517,800
Feb 05, 202460.7160.7360.0860.4660.23633,000
Feb 02, 202461.0561.4360.6561.0760.84586,400
Feb 01, 202461.1661.4660.3261.3361.10799,000
Jan 31, 202461.8461.9160.9061.0260.79914,200
Jan 30, 202461.9862.2061.8062.0561.82679,500
Jan 29, 202461.3661.9961.3161.9661.73703,900
Jan 26, 202461.5761.6961.2461.4661.23557,300
Jan 25, 202461.1261.2860.5461.1360.90563,700
Jan 24, 202461.8361.9060.9260.9460.71593,100
Jan 23, 202461.8061.9961.2861.6261.39882,000
Jan 22, 202460.7761.7060.6761.6761.441,481,500
Jan 19, 202460.0060.7059.7760.5260.29996,800
Jan 18, 202459.5760.0059.2059.9259.69670,500
Jan 17, 202459.2159.7959.1859.3859.16621,400
Jan 16, 202459.6059.8759.2559.8459.61823,600
Jan 12, 202460.4760.6760.0060.2059.97699,000
Jan 11, 202460.5260.6759.9060.1359.901,017,500
Jan 10, 202460.1960.8460.1460.6760.44554,400
Jan 09, 202460.4860.7960.0460.2059.97964,100
Jan 08, 202459.8760.9859.8760.9660.73578,200
Jan 05, 202459.1560.3858.7959.8259.591,202,600
Jan 04, 202459.2159.8558.9659.3759.15739,100
Jan 03, 202460.0160.0159.0859.3459.121,296,600
Jan 02, 202460.5560.9360.1060.4260.191,047,700
Dec 29, 202361.1161.4060.9361.1160.88533,500
Dec 28, 202361.2261.5961.1261.2961.06644,200
Dec 27, 202361.0561.5160.0661.2260.99960,500
Dec 26, 202360.8961.3260.7061.1960.96541,200
Dec 22, 202360.4060.8860.2460.7160.48804,400
Dec 21, 202360.1460.3759.9060.3160.08690,600
Dec 20, 202360.4261.0159.6059.6259.39723,500
Dec 19, 202360.3760.7260.3760.6160.381,156,300
Dec 18, 202360.2660.3159.6060.2760.041,129,300
Dec 15, 202360.6660.7059.8060.1559.921,751,600
Dec 14, 202360.0061.1559.7860.6260.392,019,100
Dec 13, 202358.1759.8758.1459.7759.541,825,200
Dec 12, 202357.8958.4957.5358.2758.05654,300
Dec 11, 202357.2358.2457.2357.8957.67992,700
Dec 08, 202356.7457.2256.6457.1156.89678,400
Dec 07, 202357.0957.1156.6256.8956.67886,000
Dec 06, 202356.9257.4256.7757.0656.841,145,200
Dec 05, 202356.7056.7056.1056.4456.231,147,800
Dec 04, 202357.2657.4656.6957.1056.881,290,500
Dec 01, 202356.0957.7355.8957.6757.452,189,900
Nov 30, 202355.9056.3055.6356.2656.052,544,500
Nov 30, 20230.24 Dividend
Nov 29, 202356.5056.9255.9256.0055.551,097,900
Nov 28, 202355.8156.2655.5756.1855.731,386,000
Nov 27, 202355.5456.0955.4555.9555.501,363,400
Nov 24, 202355.5356.0055.3355.8455.39418,600
Nov 22, 202355.2155.9155.2055.6255.17880,800
Nov 21, 202354.9955.1254.8054.9754.53887,700
Nov 20, 202354.9555.3954.7555.1254.681,089,800
Nov 17, 202354.9255.0254.5655.0054.561,071,800
Nov 16, 202355.0355.4554.4454.7654.321,463,100
Nov 15, 202354.5055.3554.4055.1854.741,183,100
Nov 14, 202353.5754.5953.4654.4053.961,292,500
Nov 13, 202352.4752.7752.3752.4752.051,288,800
Nov 10, 202352.1452.8051.9252.7952.36796,800
Nov 09, 202352.7152.7151.9752.0451.621,001,400
Nov 08, 202353.0453.2252.1152.4051.981,582,600
Nov 07, 202352.7553.3752.5753.0252.591,301,400
Nov 06, 202352.4752.6851.7252.6352.211,175,500
Nov 03, 202351.6752.7751.6752.4652.04929,700
Nov 02, 202349.5751.3149.5251.1650.751,486,300
Nov 01, 202350.1550.2948.8249.1948.791,921,500
Oct 31, 202350.1950.5349.6750.2549.852,244,600
Oct 30, 202349.1550.0848.6550.0249.621,551,600
Oct 27, 202346.6749.8646.6148.7148.322,003,100
Oct 26, 202349.2249.8449.2049.4449.041,339,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...