SS&C Technologies Holdings, Inc. (SSNC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Time period:
09 Oct 2023 - 09 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Oct 2024 | 74.14 | 74.73 | 73.86 | 74.37 | 74.37 | 508,434 |
| 08 Oct 2024 | 73.53 | 74.60 | 73.53 | 73.69 | 73.69 | 1,876,300 |
| 07 Oct 2024 | 73.75 | 73.75 | 73.10 | 73.32 | 73.32 | 929,800 |
| 04 Oct 2024 | 73.78 | 73.86 | 72.86 | 73.77 | 73.77 | 907,700 |
| 03 Oct 2024 | 73.16 | 73.78 | 72.61 | 73.61 | 73.61 | 1,695,200 |
| 02 Oct 2024 | 73.38 | 74.04 | 73.04 | 73.55 | 73.55 | 715,800 |
| 01 Oct 2024 | 74.36 | 74.38 | 73.55 | 73.61 | 73.61 | 1,032,400 |
| 30 Sept 2024 | 73.75 | 74.29 | 73.45 | 74.21 | 74.21 | 1,358,800 |
| 27 Sept 2024 | 74.31 | 74.81 | 73.73 | 73.92 | 73.92 | 1,250,300 |
| 26 Sept 2024 | 74.10 | 74.64 | 74.02 | 74.48 | 74.48 | 1,388,800 |
| 25 Sept 2024 | 74.77 | 74.84 | 73.51 | 73.85 | 73.85 | 1,030,000 |
| 24 Sept 2024 | 75.19 | 75.48 | 74.52 | 74.83 | 74.83 | 1,971,200 |
| 23 Sept 2024 | 75.82 | 76.18 | 75.10 | 75.27 | 75.27 | 1,112,700 |
| 20 Sept 2024 | 76.34 | 76.34 | 75.36 | 75.53 | 75.53 | 2,687,500 |
| 19 Sept 2024 | 76.70 | 76.94 | 75.94 | 76.46 | 76.46 | 1,756,500 |
| 18 Sept 2024 | 75.54 | 76.69 | 74.31 | 75.36 | 75.36 | 1,692,300 |
| 17 Sept 2024 | 75.72 | 75.86 | 75.16 | 75.53 | 75.53 | 1,316,000 |
| 16 Sept 2024 | 74.66 | 75.67 | 74.66 | 75.51 | 75.51 | 1,310,400 |
| 13 Sept 2024 | 74.73 | 74.80 | 74.14 | 74.74 | 74.74 | 931,800 |
| 12 Sept 2024 | 73.20 | 73.76 | 72.71 | 73.70 | 73.70 | 856,400 |
| 11 Sept 2024 | 73.11 | 73.11 | 71.40 | 72.83 | 72.83 | 800,800 |
| 10 Sept 2024 | 72.72 | 73.55 | 72.31 | 73.43 | 73.43 | 912,900 |
| 09 Sept 2024 | 72.36 | 73.06 | 72.19 | 72.72 | 72.72 | 750,500 |
| 06 Sept 2024 | 73.07 | 73.55 | 71.96 | 72.10 | 72.10 | 1,057,900 |
| 05 Sept 2024 | 74.29 | 74.48 | 72.65 | 72.97 | 72.97 | 1,235,100 |
| 04 Sept 2024 | 73.79 | 74.55 | 73.54 | 74.08 | 74.08 | 875,200 |
| 03 Sept 2024 | 74.24 | 74.94 | 73.48 | 73.81 | 73.81 | 698,500 |
| 03 Sept 2024 | 0.25 Dividend | |||||
| 30 Aug 2024 | 74.50 | 75.10 | 74.08 | 75.09 | 74.84 | 1,036,000 |
| 29 Aug 2024 | 74.24 | 75.06 | 73.94 | 74.15 | 73.90 | 900,300 |
| 28 Aug 2024 | 74.08 | 74.69 | 73.53 | 74.24 | 73.99 | 642,200 |
| 27 Aug 2024 | 73.91 | 74.42 | 73.77 | 74.28 | 74.03 | 566,700 |
| 26 Aug 2024 | 74.16 | 74.94 | 74.08 | 74.18 | 73.93 | 850,700 |
| 23 Aug 2024 | 73.68 | 74.05 | 73.35 | 74.03 | 73.78 | 833,100 |
| 22 Aug 2024 | 73.57 | 73.85 | 73.28 | 73.40 | 73.16 | 828,500 |
| 21 Aug 2024 | 73.00 | 73.53 | 72.79 | 73.52 | 73.28 | 1,547,500 |
| 20 Aug 2024 | 73.16 | 73.16 | 72.67 | 72.81 | 72.57 | 774,400 |
| 19 Aug 2024 | 72.79 | 73.27 | 72.52 | 73.27 | 73.03 | 665,000 |
| 16 Aug 2024 | 72.03 | 72.70 | 71.79 | 72.69 | 72.45 | 1,068,600 |
| 15 Aug 2024 | 71.69 | 72.71 | 71.61 | 72.40 | 72.16 | 967,700 |
| 14 Aug 2024 | 70.85 | 71.42 | 70.44 | 71.40 | 71.16 | 656,100 |
| 13 Aug 2024 | 70.86 | 71.39 | 70.12 | 71.06 | 70.82 | 842,800 |
| 12 Aug 2024 | 70.68 | 70.85 | 70.34 | 70.53 | 70.30 | 913,500 |
| 09 Aug 2024 | 70.08 | 70.80 | 69.60 | 70.68 | 70.44 | 915,100 |
| 08 Aug 2024 | 69.80 | 70.58 | 69.65 | 70.11 | 69.88 | 859,600 |
| 07 Aug 2024 | 70.16 | 70.82 | 69.44 | 69.65 | 69.42 | 1,279,800 |
| 06 Aug 2024 | 69.26 | 70.75 | 69.12 | 69.33 | 69.10 | 1,292,000 |
| 05 Aug 2024 | 69.25 | 70.09 | 68.51 | 69.26 | 69.03 | 1,164,800 |
| 02 Aug 2024 | 71.44 | 72.27 | 70.89 | 71.59 | 71.35 | 1,242,200 |
| 01 Aug 2024 | 72.92 | 73.55 | 71.34 | 72.17 | 71.93 | 1,759,300 |
| 31 July 2024 | 73.52 | 73.87 | 72.86 | 72.95 | 72.71 | 1,549,900 |
| 30 July 2024 | 73.66 | 73.97 | 72.82 | 73.46 | 73.22 | 1,499,600 |
| 29 July 2024 | 72.47 | 73.79 | 72.16 | 73.66 | 73.41 | 1,931,000 |
| 26 July 2024 | 71.00 | 73.30 | 70.90 | 72.29 | 72.05 | 2,959,800 |
| 25 July 2024 | 67.64 | 68.86 | 67.36 | 68.02 | 67.79 | 1,255,600 |
| 24 July 2024 | 67.61 | 68.09 | 67.18 | 67.33 | 67.11 | 905,300 |
| 23 July 2024 | 67.34 | 68.10 | 67.14 | 67.71 | 67.48 | 504,700 |
| 22 July 2024 | 66.89 | 67.81 | 66.63 | 67.56 | 67.34 | 749,000 |
| 19 July 2024 | 67.46 | 68.15 | 66.46 | 66.55 | 66.33 | 1,169,200 |
| 18 July 2024 | 68.11 | 69.49 | 67.48 | 67.62 | 67.39 | 716,000 |
| 17 July 2024 | 67.34 | 68.67 | 67.16 | 68.44 | 68.21 | 1,508,100 |
| 16 July 2024 | 66.99 | 67.64 | 66.75 | 67.45 | 67.23 | 1,020,500 |
| 15 July 2024 | 65.22 | 66.81 | 65.00 | 66.53 | 66.31 | 1,213,600 |
| 12 July 2024 | 62.89 | 65.67 | 62.89 | 65.31 | 65.09 | 1,792,000 |
| 11 July 2024 | 61.73 | 63.01 | 61.50 | 62.87 | 62.66 | 1,173,300 |
| 10 July 2024 | 61.44 | 61.84 | 61.13 | 61.48 | 61.28 | 593,400 |
| 09 July 2024 | 62.31 | 62.31 | 61.33 | 61.42 | 61.22 | 607,700 |
| 08 July 2024 | 62.42 | 62.44 | 61.97 | 62.00 | 61.79 | 520,800 |
| 05 July 2024 | 62.75 | 62.87 | 61.90 | 62.21 | 62.00 | 413,300 |
| 03 July 2024 | 62.74 | 63.13 | 62.47 | 62.76 | 62.55 | 323,500 |
| 02 July 2024 | 62.17 | 62.49 | 62.06 | 62.47 | 62.26 | 591,100 |
| 01 July 2024 | 62.53 | 62.87 | 62.04 | 62.31 | 62.10 | 874,500 |
| 28 June 2024 | 62.50 | 62.74 | 62.11 | 62.67 | 62.46 | 1,422,600 |
| 27 June 2024 | 62.29 | 62.38 | 61.72 | 62.18 | 61.97 | 674,700 |
| 26 June 2024 | 62.47 | 62.59 | 61.67 | 62.09 | 61.88 | 739,100 |
| 25 June 2024 | 63.13 | 63.37 | 62.09 | 62.93 | 62.72 | 964,900 |
| 24 June 2024 | 62.33 | 63.49 | 62.18 | 63.13 | 62.92 | 807,600 |
| 21 June 2024 | 62.05 | 62.42 | 61.74 | 62.25 | 62.04 | 1,527,800 |
| 20 June 2024 | 61.64 | 62.24 | 61.44 | 62.15 | 61.94 | 829,900 |
| 18 June 2024 | 61.35 | 61.91 | 61.18 | 61.88 | 61.67 | 820,800 |
| 17 June 2024 | 60.59 | 61.35 | 60.27 | 61.33 | 61.13 | 814,400 |
| 14 June 2024 | 60.22 | 60.75 | 60.18 | 60.69 | 60.49 | 1,050,200 |
| 13 June 2024 | 61.17 | 61.38 | 60.38 | 60.73 | 60.53 | 711,600 |
| 12 June 2024 | 61.98 | 62.75 | 61.43 | 61.52 | 61.32 | 805,100 |
| 11 June 2024 | 61.37 | 61.53 | 60.77 | 61.40 | 61.20 | 594,100 |
| 10 June 2024 | 61.32 | 61.84 | 60.99 | 61.72 | 61.51 | 770,100 |
| 07 June 2024 | 61.83 | 62.34 | 61.61 | 61.64 | 61.43 | 868,400 |
| 06 June 2024 | 62.07 | 62.94 | 62.01 | 62.07 | 61.86 | 890,200 |
| 05 June 2024 | 62.40 | 62.77 | 62.13 | 62.33 | 62.12 | 815,000 |
| 04 June 2024 | 61.89 | 62.35 | 61.16 | 62.30 | 62.09 | 707,300 |
| 03 June 2024 | 61.64 | 62.25 | 61.40 | 61.81 | 61.60 | 1,133,000 |
| 03 June 2024 | 0.24 Dividend | |||||
| 31 May 2024 | 61.18 | 62.09 | 60.87 | 62.05 | 61.60 | 1,546,600 |
| 30 May 2024 | 60.40 | 61.09 | 60.01 | 60.95 | 60.51 | 1,067,900 |
| 29 May 2024 | 60.38 | 60.82 | 60.16 | 60.54 | 60.11 | 732,400 |
| 28 May 2024 | 61.71 | 61.71 | 60.79 | 60.88 | 60.44 | 1,199,000 |
| 24 May 2024 | 62.07 | 62.33 | 61.57 | 61.82 | 61.38 | 1,117,900 |
| 23 May 2024 | 62.98 | 62.98 | 61.85 | 61.96 | 61.51 | 1,230,300 |
| 22 May 2024 | 63.38 | 63.38 | 62.22 | 62.98 | 62.53 | 739,100 |
| 21 May 2024 | 63.30 | 63.40 | 62.74 | 63.33 | 62.88 | 967,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.