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

77.07
-0.52 (-0.67%)
NASDAQ · Last Trade: Sep 30th, 10:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202677.4178.1076.8077.071,227,19277.07
9/29/202677.6177.9676.8477.591,220,91677.59
9/28/202677.9378.4777.1278.001,444,60778.00
9/25/202678.6379.3678.3578.61945,83778.61
9/24/202679.7280.5978.2878.501,426,08578.50
9/23/202679.0380.3078.6779.721,534,92079.72
9/22/202680.9080.9078.8279.262,307,82079.26
9/21/202680.0180.7979.5780.401,175,11680.40
9/18/202679.9580.3978.9079.933,507,60079.93
9/17/202680.5180.5179.7080.041,522,18780.04
9/16/202680.6581.2279.7480.551,390,24280.55
9/15/202680.4581.8680.1081.291,447,24881.29
9/14/202681.5682.0680.4981.221,098,92781.22
9/11/202679.2180.4878.8680.271,437,11280.27
9/10/202679.1879.4578.7378.921,280,22578.92
9/09/202680.4580.7578.9179.341,528,62979.34
9/08/202682.6082.7780.3980.451,985,88980.45
9/04/202683.0584.0282.1883.652,057,45283.65
9/03/202683.4384.9683.1784.631,925,86884.63
9/02/202682.9084.0081.9182.551,975,48682.55
9/01/202682.4083.2781.7881.911,319,50881.91
8/31/202683.0883.5382.5582.971,903,03482.67
8/28/202683.5984.0083.2783.421,102,81583.12
8/27/202683.0384.5082.8383.471,889,00383.17
8/26/202682.4483.2782.0583.051,091,24982.75
8/25/202683.3483.8082.4582.991,126,23582.69
8/24/202683.0484.2182.9483.541,278,47683.24
8/21/202682.0883.2481.6382.952,049,86282.65
8/20/202682.0382.8581.9382.121,048,01181.82
8/19/202681.4783.2481.0582.281,477,31581.98
8/18/202680.8181.8280.3280.531,130,03180.24
8/17/202680.6281.1779.6779.801,163,86179.51
8/14/202682.3782.3780.5681.501,183,63581.21
8/13/202680.6282.3380.1482.041,446,91081.74
8/12/202678.6580.2978.1880.141,276,07379.85
8/11/202679.0380.1678.9079.851,417,21879.56
8/10/202678.3779.8478.3779.771,184,96279.48
8/07/202679.8480.5779.1879.231,499,07178.94
8/06/202679.2179.9578.6979.841,552,35979.55
8/05/202681.8182.1479.0879.172,804,19578.88
8/04/202678.2681.2478.2681.063,568,68980.77
8/03/202677.7379.4677.5379.422,370,78579.13
7/31/202676.6177.4375.8977.052,132,02376.77
7/30/202677.0877.7775.7777.171,766,07076.89
7/29/202678.0080.0077.6078.311,958,06478.03
7/28/202676.5478.7676.3177.902,604,92977.62
7/27/202674.3076.0873.5975.042,186,93174.77
7/24/202672.2575.4671.2173.883,476,11973.61
7/23/202666.9267.2066.2366.952,101,52366.71
7/22/202668.6268.8566.3967.021,576,26766.78
7/21/202668.6068.9067.6067.921,703,29467.67
7/20/202669.4870.1168.7369.512,315,96269.26
7/17/202670.9271.4069.3569.561,801,96869.31
7/16/202669.4270.8369.2070.571,783,37970.31
7/15/202667.3769.0867.0368.591,888,21568.34
7/14/202667.0167.4566.4566.791,369,33566.55
7/13/202667.2068.4267.1668.061,048,51667.81
7/10/202667.1967.5166.2366.621,832,24666.38
7/09/202665.3266.8364.2266.732,058,72666.49
7/08/202666.3067.0365.1665.421,772,83965.18
7/07/202666.6467.4866.0366.301,359,11166.06
7/06/202665.4265.8564.6265.321,233,85065.08
7/02/202664.5065.7764.2565.521,602,73365.28
7/01/202661.9064.1861.9163.912,286,80963.68