SSNC - SS&C Technologies Holdings Inc
79.96
-1.570 -1.963%
Share volume: 1,285,820
Last Updated: 03-13-2025
Computer Software/Services – Computer Programming And Data Processing:
0.20%
PREVIOUS CLOSE
CHG
CHG%
$81.53
-1.57
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $81.35 | $81.35 | $81.55 | $81.55 | $79.60 | $79.60 | $79.96 | $79.96 | 1,285,820 | $1,285,820.00 |
| 03-12-2025 | $81.84 | $81.84 | $82.58 | $82.58 | $80.48 | $80.48 | $81.53 | $81.53 | 1,521,310 | $1,521,310.00 |
| 03-11-2025 | $83.06 | $83.06 | $83.47 | $83.47 | $80.90 | $80.90 | $81.52 | $81.52 | 2,565,258 | $2,565,258.00 |
| 03-10-2025 | $84.96 | $84.96 | $85.11 | $85.11 | $82.50 | $82.50 | $82.88 | $82.88 | 2,247,664 | $2,247,664.00 |
| 03-07-2025 | $84.50 | $84.50 | $86.04 | $86.04 | $83.25 | $83.25 | $85.86 | $85.86 | 2,526,947 | $2,526,947.00 |
| 03-06-2025 | $86.13 | $86.13 | $86.86 | $86.86 | $84.36 | $84.36 | $84.57 | $84.57 | 1,670,182 | $1,670,182.00 |
| 03-05-2025 | $86.02 | $86.02 | $87.60 | $87.60 | $86.02 | $86.02 | $86.97 | $86.97 | 894,117 | $894,117.00 |
| 03-04-2025 | $87.86 | $87.86 | $87.86 | $87.86 | $86.09 | $86.09 | $86.29 | $86.29 | 1,805,924 | $1,805,924.00 |
| 03-03-2025 | $88.43 | $88.43 | $89.73 | $89.73 | $87.77 | $87.77 | $88.22 | $88.22 | 1,192,597 | $1,192,597.00 |
| 02-28-2025 | $88.37 | $88.37 | $89.06 | $89.06 | $87.67 | $87.67 | $89.05 | $89.05 | 1,391,690 | $1,384,130.00 |