SS&C Technologies Holdings, Inc. - Common Stock (SSNC)

64.14
+2.09 (3.37%)
NASDAQ· Last Trade: Jul 1st, 12:49 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SS&C Technologies Holdings, Inc. - Common Stock (SSNC)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202662.5063.4161.4062.052,073,04362.05
6/29/202664.5864.5862.2662.942,013,38662.94
6/26/202664.0364.2263.2063.663,338,77463.66
6/25/202665.9766.1162.9963.021,806,01463.02
6/24/202666.1867.5065.9165.971,455,49165.97
6/23/202665.6666.2365.4766.181,304,18566.18
6/22/202665.2765.3964.4065.132,161,96165.13
6/18/202666.3466.3464.3765.423,294,12965.42
6/17/202667.4868.7566.0966.361,622,61666.36
6/16/202667.8168.2467.0568.181,755,30568.18
6/15/202667.9368.8266.9567.421,937,95367.42
6/12/202667.8068.3566.5867.682,446,17567.68
6/11/202667.5968.2367.0067.742,255,98067.74
6/10/202668.2568.9067.4868.252,562,77768.25
6/09/202667.3869.3966.9068.692,233,88668.69
6/08/202669.4769.5568.0668.202,332,80468.20
6/05/202669.4070.2369.4069.912,960,74269.91
6/04/202669.2870.4768.4469.402,921,32369.40
6/03/202668.1968.1966.9767.972,670,08367.97
6/02/202668.1668.4367.4768.222,752,83568.22
6/01/202667.2569.6467.0069.082,634,70969.08
5/29/20260.0167.7365.7867.523,944,69867.25
5/28/202665.4066.5565.1566.112,936,15265.85
5/27/202666.6267.2565.3465.742,159,74065.48
5/26/202666.2867.0265.6966.741,988,38166.47
5/22/202666.7767.6166.5167.041,951,07966.77
5/21/202669.1969.1966.2866.952,956,09166.68
5/20/202666.0467.2864.9567.202,360,45766.93
5/19/202667.5168.5165.8866.252,535,85265.99
5/18/202664.9167.6964.6667.222,657,04366.95
5/15/202665.4365.9664.5264.583,329,78264.32
5/14/202664.9665.7764.5164.872,784,64464.61
5/13/202666.2767.1964.6064.772,424,76164.51
5/12/202667.5368.0366.0866.712,152,72766.44
5/11/202668.7268.7366.6367.042,706,98766.77
5/08/202670.0070.2568.2568.762,280,80168.48
5/07/202669.9671.0669.5570.102,346,36769.82
5/06/202669.4569.9468.5669.522,220,35469.24
5/05/202668.9069.7567.7069.282,231,12469.00
5/04/202668.7670.1568.7669.231,484,85568.95
5/01/202670.1970.8269.1269.291,947,43169.01
4/30/202668.8369.4068.1969.304,000,97169.02
4/29/202668.9569.6468.3769.491,993,76769.21
4/28/202668.8169.5868.0469.102,804,47568.82
4/27/202667.8769.0867.6768.632,449,61568.36
4/24/202668.8268.8465.9067.293,785,09067.02
4/23/202670.4671.0368.7370.063,316,07469.78
4/22/202671.7972.1870.2570.682,519,76270.40
4/21/202671.3172.5470.8871.462,735,99571.17
4/20/202671.7572.5470.8271.302,005,97071.01
4/17/202672.3772.8971.8172.112,349,85971.82
4/16/202672.0872.5570.7571.303,604,81871.01
4/15/202670.3472.1770.0771.462,514,60871.17
4/14/202669.4470.7769.4270.001,852,86469.72
4/13/202666.9769.2666.6069.192,813,55968.91
4/10/202667.9668.4466.4767.262,944,13566.99
4/09/202669.7569.9567.7468.222,920,52067.95
4/08/202669.9971.0869.4870.352,804,06270.07
4/07/202668.4069.3867.8968.872,539,47368.59
4/06/202668.3869.0767.8768.661,816,39068.39
4/02/202667.0368.6466.2368.332,036,88968.06
4/01/202667.9368.0766.0067.652,514,11567.38