SS&C Technologies Holdings Inc (SSNC) Historical Stock Data
61.31 ↓0.23 (-0.37%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SSNC is down -0.11% a day on average. There have been 13 days where SS&C Technologies Holdings Inc closed green and 17 days where SSNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-22 | 64.45 | 63.84 | ↓$0.61 (-0.95%) | 63.60 | 64.59 | 842.92K |
| 2024-03-21 | 64.00 | 64.40 | ↑$0.40 (0.63%) | 63.83 | 64.65 | 0.94M |
| 2024-03-20 | 63.14 | 63.70 | ↑$0.56 (0.89%) | 63.10 | 63.86 | 699.68K |
| 2024-03-19 | 62.67 | 63.16 | ↑$0.49 (0.78%) | 62.53 | 63.24 | 821.87K |
| 2024-03-18 | 62.33 | 62.67 | ↑$0.34 (0.55%) | 62.02 | 63.17 | 1.18M |
| 2024-03-15 | 62.22 | 62.02 | ↓$0.20 (-0.32%) | 61.98 | 62.57 | 1.12M |
| 2024-03-14 | 62.50 | 62.40 | ↓$0.10 (-0.16%) | 61.90 | 63.01 | 896.56K |
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