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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2024				75.78	0	+0.12(+0.16%)
Dec 30, 2024	75.36	75.96	74.49	75.66	533,665	-0.45(-0.59%)
Dec 27, 2024	76.60	77.17	75.72	76.11	489,844	-0.83(-1.08%)
Dec 26, 2024	76.35	77.09	76.03	76.94	555,473	+0.20(+0.26%)
Dec 24, 2024	75.41	76.74	75.31	76.74	641,114	+1.33(+1.76%)
Dec 23, 2024	75.80	75.80	74.40	75.41	1,042,061	-0.41(-0.54%)
Dec 20, 2024	73.91	76.37	73.60	75.82	3,003,584	+1.29(+1.73%)
Dec 19, 2024	73.86	74.85	73.79	74.53	988,557	+0.88(+1.19%)
Dec 18, 2024	76.12	76.33	73.65	73.65	1,350,039	-2.38(-3.13%)
Dec 17, 2024	76.31	76.77	75.98	76.03	958,850	-0.38(-0.50%)
Dec 16, 2024	76.32	76.81	75.68	76.41	966,071	-0.26(-0.34%)
Dec 13, 2024	76.75	77.06	76.31	76.67	779,522	-0.23(-0.30%)
Dec 12, 2024	77.20	77.26	76.49	76.90	1,326,423	-0.35(-0.45%)
Dec 11, 2024	77.00	77.67	76.61	77.25	1,503,412	+0.33(+0.43%)
Dec 10, 2024	75.40	77.08	74.83	76.92	1,529,117	+1.46(+1.93%)
Dec 09, 2024	76.17	76.36	75.20	75.46	1,514,858	-0.66(-0.87%)
Dec 06, 2024	76.66	76.80	75.61	76.12	860,884	-0.35(-0.46%)
Dec 05, 2024	76.90	77.09	76.41	76.47	974,952	-0.44(-0.57%)
Dec 04, 2024	76.82	77.09	76.46	76.91	1,012,507	+0.21(+0.27%)
Dec 03, 2024	77.23	77.34	76.52	76.70	847,212	-0.28(-0.36%)
Dec 02, 2024	77.18	77.34	76.59	76.98	1,029,838	-0.11(-0.14%)
Nov 29, 2024	77.11	77.44	76.85	77.09	573,819	-0.02(-0.03%)
Nov 27, 2024	76.88	77.28	76.70	77.11	941,838	+0.26(+0.34%)
Nov 26, 2024	76.69	77.00	76.32	76.85	1,529,900	+0.23(+0.30%)
Nov 25, 2024	76.25	77.25	75.96	76.62	2,393,263	+0.75(+0.99%)
Nov 22, 2024	75.04	75.99	74.80	75.87	1,445,795	+0.96(+1.28%)
Nov 21, 2024	73.70	75.07	73.51	74.92	1,398,656	+1.72(+2.36%)
Nov 20, 2024	72.65	73.23	72.33	73.19	879,289	+0.53(+0.73%)
Nov 19, 2024	72.71	73.05	72.32	72.66	1,073,066	-0.61(-0.83%)
Nov 18, 2024	73.04	73.55	72.91	73.27	1,739,127	+0.11(+0.15%)
Nov 15, 2024	73.94	74.07	72.51	73.16	1,569,340	-0.83(-1.12%)
Nov 14, 2024	74.75	75.10	73.88	73.99	1,621,124	-0.62(-0.83%)
Nov 13, 2024	74.03	75.24	73.97	74.61	2,161,828	+0.55(+0.74%)
Nov 12, 2024	74.46	74.52	73.69	74.06	1,691,680	-0.54(-0.72%)
Nov 11, 2024	74.75	75.11	74.43	74.60	1,890,544	+0.06(+0.08%)
Nov 08, 2024	74.28	75.22	74.01	74.54	1,341,538	+0.19(+0.25%)
Nov 07, 2024	73.87	74.71	73.73	74.35	1,488,481	+0.42(+0.57%)
Nov 06, 2024	73.76	74.00	72.31	73.93	1,341,960	+2.26(+3.16%)
Nov 05, 2024	71.00	71.86	70.65	71.67	1,428,010	+1.13(+1.60%)
Nov 04, 2024	70.19	70.83	69.86	70.54	1,198,280	+0.37(+0.53%)