SSNC - SS&C Technologies Holdings Inc
IEX Last Trade
76.99
0.250 0.325%
Share volume: 11,979
Last Updated: Thu 26 Dec 2024 08:29:51 PM CET
Data Processing, Hosting, and Related Services:
14.75%
PREVIOUS CLOSE
CHG
CHG%
$76.74
0.25
0.33%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $75.41 | $75.41 | $76.74 | $76.74 | $75.31 | $75.31 | $76.74 | $76.74 | 641,114 | $641,110.00 |
| 12/23/2024 | $75.80 | $75.80 | $75.80 | $75.80 | $74.40 | $74.40 | $75.41 | $75.41 | 1,042,061 | $1,042,061.00 |
| 12/20/2024 | $73.91 | $73.91 | $76.37 | $76.37 | $73.60 | $73.60 | $75.82 | $75.82 | 3,003,584 | $2,986,522.00 |
| 12/19/2024 | $73.86 | $73.86 | $74.85 | $74.85 | $73.79 | $73.79 | $74.27 | $74.27 | 1,312,249 | $1,312,249.00 |
| 12/18/2024 | $76.12 | $76.12 | $76.33 | $76.33 | $73.65 | $73.65 | $73.65 | $73.65 | 1,350,171 | $1,350,171.00 |
| 12/17/2024 | $76.31 | $76.31 | $76.77 | $76.77 | $75.99 | $75.99 | $76.03 | $76.03 | 958,854 | $958,854.00 |
| 12/16/2024 | $76.32 | $76.32 | $76.81 | $76.81 | $75.68 | $75.68 | $76.41 | $76.41 | 952,157 | $952,157.00 |
| 12/13/2024 | $76.75 | $76.75 | $77.06 | $77.06 | $76.31 | $76.31 | $76.67 | $76.67 | 779,522 | $779,522.00 |