SS&C Technologies Holdings Inc (SSNC) Historical Stock Data
62.78 ↑0.97 (1.57%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SSNC is down -0.18% a day on average. There have been 12 days where SS&C Technologies Holdings Inc closed green and 18 days where SSNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 62.04 | 62.78 | ↑$0.74 (1.19%) | 61.73 | 62.78 | 771.94K |
| 2024-05-03 | 62.09 | 61.81 | ↓$0.28 (-0.45%) | 61.40 | 62.47 | 778.55K |
| 2024-05-02 | 61.76 | 61.52 | ↓$0.24 (-0.39%) | 61.06 | 61.90 | 815.50K |
| 2024-05-01 | 61.77 | 61.22 | ↓$0.55 (-0.89%) | 61.19 | 62.36 | 1.14M |
| 2024-04-30 | 61.45 | 61.89 | ↑$0.44 (0.72%) | 61.45 | 62.24 | 1.19M |
| 2024-04-29 | 61.30 | 61.92 | ↑$0.62 (1.01%) | 61.30 | 61.99 | 1.15M |
| 2024-04-26 | 62.50 | 61.24 | ↓$1.26 (-2.02%) | 61.22 | 63.17 | 1.58M |
| 2024-04-25 | 61.11 | 61.31 | ↑$0.20 (0.33%) | 60.46 | 61.47 | 1.24M |
| 2024-04-24 | 61.06 | 61.54 | ↑$0.48 (0.79%) | 60.98 | 61.73 | 868.43K |
| 2024-04-23 | 61.31 | 60.98 | ↓$0.33 (-0.54%) | 60.94 | 61.59 | 1.38M |
| 2024-04-22 | 61.09 | 61.23 | ↑$0.14 (0.23%) | 60.74 | 61.58 | 559.77K |
| 2024-04-19 | 60.21 | 60.82 | ↑$0.61 (1.01%) | 60.20 | 60.89 | 1.03M |
| 2024-04-18 | 60.64 | 60.47 | ↓$0.17 (-0.28%) | 60.15 | 60.90 | 699.01K |
| 2024-04-17 | 60.70 | 60.24 | ↓$0.46 (-0.76%) | 60.23 | 60.85 | 765.23K |
| 2024-04-16 | 59.95 | 60.28 | ↑$0.33 (0.55%) | 59.63 | 60.47 | 770.19K |
| 2024-04-15 | 62.56 | 59.90 | ↓$2.66 (-4.25%) | 59.64 | 62.58 | 1.26M |
| 2024-04-12 | 61.18 | 62.01 | ↑$0.83 (1.36%) | 60.75 | 62.05 | 1.83M |
| 2024-04-11 | 61.87 | 61.54 | ↓$0.33 (-0.53%) | 61.09 | 62.17 | 1.15M |
| 2024-04-10 | 61.99 | 61.81 | ↓$0.18 (-0.29%) | 61.50 | 61.99 | 851.75K |
| 2024-04-09 | 63.05 | 63.00 | ↓$0.05 (-0.08%) | 62.63 | 63.39 | 819.73K |
| 2024-04-08 | 62.67 | 62.65 | ↓$0.02 (-0.03%) | 62.63 | 63.21 | 885.74K |
| 2024-04-05 | 62.50 | 62.73 | ↑$0.23 (0.37%) | 62.30 | 62.91 | 814.13K |
| 2024-04-04 | 62.97 | 62.57 | ↓$0.40 (-0.64%) | 62.34 | 63.39 | 1.31M |
| 2024-04-03 | 62.71 | 62.46 | ↓$0.25 (-0.40%) | 62.36 | 63.04 | 1.18M |
| 2024-04-02 | 63.09 | 62.96 | ↓$0.13 (-0.21%) | 62.68 | 63.41 | 878.29K |
| 2024-04-01 | 64.32 | 63.53 | ↓$0.79 (-1.23%) | 63.48 | 64.53 | 0.93M |
| 2024-03-28 | 64.55 | 64.37 | ↓$0.18 (-0.28%) | 64.32 | 64.96 | 1.09M |
| 2024-03-27 | 65.00 | 64.55 | ↓$0.45 (-0.69%) | 64.43 | 65.86 | 1.72M |
| 2024-03-26 | 64.38 | 64.49 | ↑$0.11 (0.17%) | 64.38 | 64.54 | 0.93M |
| 2024-03-25 | 63.91 | 64.40 | ↑$0.49 (0.77%) | 63.73 | 64.56 | 0.97M |
Create an account or log in to view more rows.
$SSNC let it ride
$SSNC we just getting started
$SSNC GET IN mofos!!!
$SSNC bounce it!!
$SSNC LETS GOOOOOOOO!!!!!!!
$SSNC hold
$SSNC we need one good push to moon this.
$SSNC Bears always win...
Bulls have to be forever bagholders....
$SSNC it's going down??
$SSNC come back next earning