SS&C Technologies Holdings, Inc. (SSNC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 63.23 | 63.82 | 63.19 | 63.58 | 63.58 | 783,704 |
| May 14, 2024 | 63.00 | 63.33 | 62.49 | 63.20 | 63.20 | 1,403,200 |
| May 13, 2024 | 62.98 | 63.27 | 62.82 | 63.06 | 63.06 | 966,800 |
| May 10, 2024 | 63.57 | 63.60 | 62.91 | 62.96 | 62.96 | 885,500 |
| May 09, 2024 | 63.00 | 63.46 | 62.84 | 63.42 | 63.42 | 784,600 |
| May 08, 2024 | 62.66 | 63.08 | 62.43 | 63.00 | 63.00 | 815,400 |
| May 07, 2024 | 62.78 | 63.14 | 62.70 | 62.72 | 62.72 | 1,032,700 |
| May 06, 2024 | 62.04 | 62.78 | 61.73 | 62.78 | 62.78 | 771,900 |
| May 03, 2024 | 62.09 | 62.47 | 61.40 | 61.81 | 61.81 | 778,500 |
| May 02, 2024 | 61.76 | 61.90 | 61.06 | 61.52 | 61.52 | 815,500 |
| May 01, 2024 | 61.77 | 62.36 | 61.19 | 61.22 | 61.22 | 1,140,100 |
| Apr 30, 2024 | 61.45 | 62.24 | 61.45 | 61.89 | 61.89 | 1,186,800 |
| Apr 29, 2024 | 61.30 | 61.99 | 61.30 | 61.92 | 61.92 | 1,154,600 |
| Apr 26, 2024 | 62.50 | 63.17 | 61.22 | 61.24 | 61.24 | 1,583,600 |
| Apr 25, 2024 | 61.11 | 61.47 | 60.46 | 61.31 | 61.31 | 1,235,300 |
| Apr 24, 2024 | 61.06 | 61.73 | 60.98 | 61.54 | 61.54 | 868,400 |
| Apr 23, 2024 | 61.31 | 61.59 | 60.94 | 60.98 | 60.98 | 1,383,000 |
| Apr 22, 2024 | 61.09 | 61.58 | 60.74 | 61.23 | 61.23 | 559,800 |
| Apr 19, 2024 | 60.21 | 60.89 | 60.20 | 60.82 | 60.82 | 1,030,000 |
| Apr 18, 2024 | 60.64 | 60.90 | 60.15 | 60.47 | 60.47 | 699,000 |
| Apr 17, 2024 | 60.70 | 60.85 | 60.23 | 60.24 | 60.24 | 765,200 |
| Apr 16, 2024 | 59.95 | 60.47 | 59.63 | 60.28 | 60.28 | 770,200 |
| Apr 15, 2024 | 62.56 | 62.58 | 59.64 | 59.90 | 59.90 | 1,258,400 |
| Apr 12, 2024 | 61.18 | 62.05 | 60.75 | 62.01 | 62.01 | 1,825,900 |
| Apr 11, 2024 | 61.87 | 62.17 | 61.09 | 61.54 | 61.54 | 1,149,100 |
| Apr 10, 2024 | 61.99 | 61.99 | 61.50 | 61.81 | 61.81 | 851,700 |
| Apr 09, 2024 | 63.05 | 63.39 | 62.63 | 63.00 | 63.00 | 819,700 |
| Apr 08, 2024 | 62.67 | 63.21 | 62.63 | 62.65 | 62.65 | 885,700 |
| Apr 05, 2024 | 62.50 | 62.91 | 62.30 | 62.73 | 62.73 | 814,100 |
| Apr 04, 2024 | 62.97 | 63.39 | 62.34 | 62.57 | 62.57 | 1,313,900 |
| Apr 03, 2024 | 62.71 | 63.04 | 62.36 | 62.46 | 62.46 | 1,180,300 |
| Apr 02, 2024 | 63.09 | 63.41 | 62.68 | 62.96 | 62.96 | 878,300 |
| Apr 01, 2024 | 64.32 | 64.53 | 63.48 | 63.53 | 63.53 | 934,200 |
| Mar 28, 2024 | 64.55 | 64.96 | 64.32 | 64.37 | 64.37 | 1,093,200 |
| Mar 27, 2024 | 65.00 | 65.86 | 64.43 | 64.55 | 64.55 | 1,723,000 |
| Mar 26, 2024 | 64.38 | 64.54 | 64.38 | 64.49 | 64.49 | 932,300 |
| Mar 25, 2024 | 63.91 | 64.56 | 63.73 | 64.40 | 64.40 | 970,900 |
| Mar 22, 2024 | 64.45 | 64.58 | 63.60 | 63.84 | 63.84 | 842,600 |
| Mar 21, 2024 | 64.00 | 64.65 | 63.83 | 64.40 | 64.40 | 936,300 |
| Mar 20, 2024 | 63.14 | 63.86 | 63.10 | 63.70 | 63.70 | 699,700 |
| Mar 19, 2024 | 62.67 | 63.24 | 62.53 | 63.16 | 63.16 | 821,900 |
| Mar 18, 2024 | 62.33 | 63.17 | 62.02 | 62.67 | 62.67 | 1,178,300 |
| Mar 15, 2024 | 62.22 | 62.57 | 61.98 | 62.02 | 62.02 | 1,116,400 |
| Mar 14, 2024 | 62.50 | 63.01 | 61.90 | 62.40 | 62.40 | 896,600 |
| Mar 13, 2024 | 62.44 | 63.05 | 62.39 | 62.86 | 62.86 | 714,600 |
| Mar 12, 2024 | 62.61 | 62.87 | 62.45 | 62.62 | 62.62 | 639,800 |
| Mar 11, 2024 | 61.70 | 62.98 | 61.70 | 62.70 | 62.70 | 968,600 |
| Mar 08, 2024 | 62.67 | 63.03 | 61.90 | 61.99 | 61.99 | 2,051,500 |
| Mar 07, 2024 | 62.67 | 62.90 | 62.42 | 62.50 | 62.50 | 865,400 |
| Mar 06, 2024 | 62.81 | 63.14 | 62.21 | 62.62 | 62.62 | 888,400 |
| Mar 05, 2024 | 63.27 | 63.42 | 62.03 | 62.32 | 62.32 | 841,900 |
| Mar 04, 2024 | 64.12 | 64.20 | 63.26 | 63.41 | 63.41 | 687,700 |
| Mar 01, 2024 | 63.81 | 64.60 | 63.69 | 64.15 | 64.15 | 1,075,800 |
| Feb 29, 2024 | 63.78 | 63.81 | 63.38 | 63.76 | 63.76 | 986,100 |
| Feb 29, 2024 | 0.24 Dividend | |||||
| Feb 28, 2024 | 63.58 | 64.00 | 63.40 | 63.44 | 63.20 | 652,600 |
| Feb 27, 2024 | 64.21 | 64.46 | 63.93 | 64.00 | 63.76 | 629,600 |
| Feb 26, 2024 | 64.84 | 64.86 | 64.20 | 64.21 | 63.97 | 678,900 |
| Feb 23, 2024 | 64.76 | 64.99 | 64.55 | 64.90 | 64.65 | 968,800 |
| Feb 22, 2024 | 63.85 | 64.93 | 63.85 | 64.54 | 64.30 | 1,068,900 |
| Feb 21, 2024 | 63.91 | 63.95 | 63.34 | 63.82 | 63.58 | 762,800 |
| Feb 20, 2024 | 63.16 | 64.29 | 63.12 | 64.01 | 63.77 | 1,110,300 |
| Feb 16, 2024 | 63.69 | 64.20 | 63.27 | 63.46 | 63.22 | 1,152,600 |
| Feb 15, 2024 | 63.07 | 64.00 | 63.07 | 63.95 | 63.71 | 1,821,300 |
| Feb 14, 2024 | 62.88 | 63.21 | 61.57 | 63.07 | 62.83 | 2,336,900 |
| Feb 13, 2024 | 60.54 | 61.01 | 59.53 | 60.15 | 59.92 | 1,605,500 |
| Feb 12, 2024 | 60.97 | 61.36 | 60.82 | 61.24 | 61.01 | 618,300 |
| Feb 09, 2024 | 60.70 | 61.16 | 60.23 | 60.97 | 60.74 | 998,900 |
| Feb 08, 2024 | 60.87 | 60.89 | 60.25 | 60.43 | 60.20 | 1,041,600 |
| Feb 07, 2024 | 60.79 | 60.89 | 60.25 | 60.71 | 60.48 | 1,146,500 |
| Feb 06, 2024 | 60.61 | 60.86 | 60.33 | 60.73 | 60.50 | 517,800 |
| Feb 05, 2024 | 60.71 | 60.73 | 60.08 | 60.46 | 60.23 | 633,000 |
| Feb 02, 2024 | 61.05 | 61.43 | 60.65 | 61.07 | 60.84 | 586,400 |
| Feb 01, 2024 | 61.16 | 61.46 | 60.32 | 61.33 | 61.10 | 799,000 |
| Jan 31, 2024 | 61.84 | 61.91 | 60.90 | 61.02 | 60.79 | 914,200 |
| Jan 30, 2024 | 61.98 | 62.20 | 61.80 | 62.05 | 61.82 | 679,500 |
| Jan 29, 2024 | 61.36 | 61.99 | 61.31 | 61.96 | 61.73 | 703,900 |
| Jan 26, 2024 | 61.57 | 61.69 | 61.24 | 61.46 | 61.23 | 557,300 |
| Jan 25, 2024 | 61.12 | 61.28 | 60.54 | 61.13 | 60.90 | 563,700 |
| Jan 24, 2024 | 61.83 | 61.90 | 60.92 | 60.94 | 60.71 | 593,100 |
| Jan 23, 2024 | 61.80 | 61.99 | 61.28 | 61.62 | 61.39 | 882,000 |
| Jan 22, 2024 | 60.77 | 61.70 | 60.67 | 61.67 | 61.44 | 1,481,500 |
| Jan 19, 2024 | 60.00 | 60.70 | 59.77 | 60.52 | 60.29 | 996,800 |
| Jan 18, 2024 | 59.57 | 60.00 | 59.20 | 59.92 | 59.69 | 670,500 |
| Jan 17, 2024 | 59.21 | 59.79 | 59.18 | 59.38 | 59.16 | 621,400 |
| Jan 16, 2024 | 59.60 | 59.87 | 59.25 | 59.84 | 59.61 | 823,600 |
| Jan 12, 2024 | 60.47 | 60.67 | 60.00 | 60.20 | 59.97 | 699,000 |
| Jan 11, 2024 | 60.52 | 60.67 | 59.90 | 60.13 | 59.90 | 1,017,500 |
| Jan 10, 2024 | 60.19 | 60.84 | 60.14 | 60.67 | 60.44 | 554,400 |
| Jan 09, 2024 | 60.48 | 60.79 | 60.04 | 60.20 | 59.97 | 964,100 |
| Jan 08, 2024 | 59.87 | 60.98 | 59.87 | 60.96 | 60.73 | 578,200 |
| Jan 05, 2024 | 59.15 | 60.38 | 58.79 | 59.82 | 59.59 | 1,202,600 |
| Jan 04, 2024 | 59.21 | 59.85 | 58.96 | 59.37 | 59.15 | 739,100 |
| Jan 03, 2024 | 60.01 | 60.01 | 59.08 | 59.34 | 59.12 | 1,296,600 |
| Jan 02, 2024 | 60.55 | 60.93 | 60.10 | 60.42 | 60.19 | 1,047,700 |
| Dec 29, 2023 | 61.11 | 61.40 | 60.93 | 61.11 | 60.88 | 533,500 |
| Dec 28, 2023 | 61.22 | 61.59 | 61.12 | 61.29 | 61.06 | 644,200 |
| Dec 27, 2023 | 61.05 | 61.51 | 60.06 | 61.22 | 60.99 | 960,500 |
| Dec 26, 2023 | 60.89 | 61.32 | 60.70 | 61.19 | 60.96 | 541,200 |
| Dec 22, 2023 | 60.40 | 60.88 | 60.24 | 60.71 | 60.48 | 804,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.