U.S. Markets closed

SS&C Technologies Holdings, Inc. (SSNC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
61.94+0.60 (+0.98%)
At close: 4:00PM EDT

61.94 0.00 (0.00%)
After hours: 5:20PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202061.5862.0861.5761.9461.94840,900
Aug 11, 202061.9462.3961.2761.3461.341,580,600
Aug 10, 202060.6361.6360.5261.5661.561,416,000
Aug 07, 202060.0061.0060.0060.9760.971,152,800
Aug 06, 202059.8560.2559.7160.1260.121,124,700
Aug 05, 202058.5359.9158.4659.8959.891,452,200
Aug 04, 202058.6258.6657.9458.3458.341,282,600
Aug 03, 202057.5458.4257.4458.3058.301,282,000
Jul 31, 202057.5857.5856.3057.5057.501,654,300
Jul 30, 202058.1958.4957.1157.6557.651,607,300
Jul 29, 202058.9958.9956.1658.1958.194,011,400
Jul 28, 202057.5057.8156.4056.4056.401,880,100
Jul 27, 202056.1257.4755.7757.4057.401,250,800
Jul 24, 202056.2556.6355.2855.7555.751,033,100
Jul 23, 202057.2658.4956.3756.5956.591,005,300
Jul 22, 202056.4557.5856.4557.1257.12940,900
Jul 21, 202057.4157.7956.0956.3056.301,299,900
Jul 20, 202057.0357.4456.7257.2157.211,302,500
Jul 17, 202056.7457.0056.1856.8256.82934,700
Jul 16, 202056.9357.2656.2556.5056.50678,800
Jul 15, 202056.8457.8956.7757.3857.38840,100
Jul 14, 202055.7856.2354.5756.2256.22882,900
Jul 13, 202056.9457.5055.4755.7755.771,212,200
Jul 10, 202056.1656.6455.5656.4556.45806,600
Jul 09, 202056.7356.9655.4856.3556.35674,500
Jul 08, 202056.0156.9055.9856.5756.57951,800
Jul 07, 202056.9557.2055.9556.0156.01790,400
Jul 06, 202057.6458.0056.8157.1857.181,366,900
Jul 02, 202057.1657.6256.4956.6156.61987,900
Jul 01, 202056.5657.2956.5156.5856.583,263,800
Jun 30, 202055.0756.6754.7556.4856.481,456,600
Jun 29, 202054.6855.4053.4555.3955.39740,600
Jun 26, 202055.1855.6554.2254.2654.264,573,000
Jun 25, 202055.2255.2254.2955.0755.071,377,300
Jun 24, 202057.7557.7555.2155.4955.491,682,200
Jun 23, 202059.6259.7357.8857.9157.911,165,600
Jun 22, 202058.2959.2858.0459.0859.08919,500
Jun 19, 202059.8560.3858.0158.6358.631,602,300
Jun 18, 202057.9059.2357.5859.1859.181,573,700
Jun 17, 202058.6058.9857.1857.7357.731,026,000
Jun 16, 202058.2659.2157.1757.9157.911,113,300
Jun 15, 202055.4856.8454.8556.7656.761,179,700
Jun 12, 202057.2857.6755.6256.6556.651,833,800
Jun 11, 202057.0757.1555.4855.5655.561,386,800
Jun 10, 202059.6859.9358.3858.8858.88963,000
Jun 09, 202060.5860.8259.7059.7659.761,014,300
Jun 08, 202060.7061.2660.5860.9660.961,414,300
Jun 05, 202060.9762.1860.3960.7460.741,654,900
Jun 04, 202060.1360.7759.8560.1260.121,086,900
Jun 03, 202059.9960.9459.2160.6660.661,260,900
Jun 02, 202058.9459.8058.6359.7859.782,493,600
Jun 01, 202057.5459.2357.5458.8958.891,267,500
May 29, 202057.5758.1856.5757.9057.901,251,900
May 29, 20200.125 Dividend
May 28, 202058.1159.0457.5257.8057.671,287,200
May 27, 202058.2058.3856.5358.3158.181,049,700
May 26, 202057.4758.1856.7957.6857.56966,100
May 22, 202055.9857.0055.2755.8555.73673,900
May 21, 202056.9157.2155.7356.0155.89816,600
May 20, 202057.2957.6356.6456.7456.621,659,000
May 19, 202057.0457.4055.9256.2556.131,142,400
May 18, 202055.9857.8055.4956.8756.752,221,100
May 15, 202053.7755.1253.6554.6054.481,314,700
May 14, 202052.2754.6251.5454.5754.452,280,100
May 13, 202055.0455.2452.3153.1353.021,880,800
May 12, 202057.3457.9155.3755.4455.321,388,300
May 11, 202057.8558.4657.2657.3357.212,633,300
May 08, 202058.2858.6457.9058.5058.371,621,200
May 07, 202057.2657.8256.6257.3057.182,840,200
May 06, 202057.0057.1055.8056.3556.231,935,500
May 05, 202055.5256.9255.4856.5656.442,416,300
May 04, 202054.0055.5353.0755.1955.073,622,900
May 01, 202054.0054.8752.0654.8354.712,309,700
Apr 30, 202055.1556.2254.3555.1655.043,256,400
Apr 29, 202054.1157.2754.0156.0655.942,451,000
Apr 28, 202053.3554.0752.4453.0552.941,838,500
Apr 27, 202051.8852.7751.2752.3752.261,678,300
Apr 24, 202051.0951.5950.0751.2151.101,254,800
Apr 23, 202051.2851.5850.2550.5850.471,112,800
Apr 22, 202051.4151.5050.6251.0650.951,305,100
Apr 21, 202050.1651.9049.2550.0849.972,775,800
Apr 20, 202050.9152.2650.2551.1951.084,039,200
Apr 17, 202049.7652.6849.0152.0051.894,324,000
Apr 16, 202049.8950.4947.6948.1248.022,210,500
Apr 15, 202048.6849.8447.8349.4149.304,714,400
Apr 14, 202048.9050.0147.8949.9849.873,654,700
Apr 13, 202049.0950.3647.5648.1748.072,049,400
Apr 09, 202048.1651.1948.1649.5149.402,694,200
Apr 08, 202046.1047.8445.5547.4947.392,080,000
Apr 07, 202048.1948.2544.7945.2745.172,628,100
Apr 06, 202043.6746.5043.5246.1746.072,315,900
Apr 03, 202040.8942.1339.9141.5641.471,980,400
Apr 02, 202040.8742.2740.0140.9640.875,424,200
Apr 01, 202041.7742.5741.1241.3741.282,538,600
Mar 31, 202043.7945.3942.7843.8243.733,255,000
Mar 30, 202042.8244.2741.9743.7343.642,386,000
Mar 27, 202042.3144.0341.7242.3942.302,245,700
Mar 26, 202043.2944.8441.2744.5144.412,529,100
Mar 25, 202039.2743.2137.3242.1342.043,127,600
Mar 24, 202037.9740.7037.0138.7238.645,516,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...