SS&C Technologies Holdings Inc (SSNC) Historical Stock Data
76.12 ↑0.96 (1.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SSNC is up 0.21% a day on average. There have been 19 days where SS&C Technologies Holdings Inc closed green and 11 days where SSNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 75.28 | 76.12 | ↑$0.84 (1.12%) | 75.04 | 76.24 | 1.44M |
| 2024-11-21 | 73.94 | 75.16 | ↑$1.22 (1.65%) | 73.75 | 75.32 | 1.39M |
| 2024-11-20 | 72.89 | 73.43 | ↑$0.54 (0.74%) | 72.57 | 73.47 | 876.45K |
| 2024-11-19 | 72.95 | 72.90 | ↓$0.05 (-0.07%) | 72.55 | 73.29 | 1.07M |
| 2024-11-18 | 73.28 | 73.51 | ↑$0.23 (0.31%) | 73.15 | 73.79 | 1.73M |
| 2024-11-15 | 74.18 | 73.40 | ↓$0.78 (-1.05%) | 72.75 | 74.31 | 1.56M |
| 2024-11-14 | 74.99 | 74.23 | ↓$0.76 (-1.01%) | 74.12 | 75.34 | 1.62M |
| 2024-11-13 | 74.27 | 74.85 | ↑$0.58 (0.78%) | 74.21 | 75.48 | 2.16M |
| 2024-11-12 | 74.70 | 74.30 | ↓$0.40 (-0.54%) | 73.93 | 74.76 | 1.69M |
| 2024-11-11 | 74.99 | 74.84 | ↓$0.15 (-0.20%) | 74.67 | 75.35 | 1.88M |
| 2024-11-08 | 74.52 | 74.78 | ↑$0.26 (0.35%) | 74.25 | 75.46 | 1.34M |
| 2024-11-07 | 74.11 | 74.59 | ↑$0.48 (0.65%) | 73.97 | 74.95 | 1.48M |
| 2024-11-06 | 74.00 | 74.17 | ↑$0.17 (0.23%) | 72.54 | 74.24 | 1.34M |
| 2024-11-05 | 71.23 | 71.90 | ↑$0.67 (0.94%) | 70.88 | 72.09 | 1.42M |
| 2024-11-04 | 70.42 | 70.77 | ↑$0.35 (0.50%) | 70.09 | 71.06 | 1.19M |
| 2024-11-01 | 70.18 | 70.40 | ↑$0.22 (0.31%) | 69.95 | 70.79 | 1.64M |
| 2024-10-31 | 70.84 | 69.93 | ↓$0.91 (-1.28%) | 69.91 | 70.86 | 1.45M |
| 2024-10-30 | 70.23 | 70.80 | ↑$0.57 (0.81%) | 70.17 | 71.17 | 1.27M |
| 2024-10-29 | 70.27 | 70.45 | ↑$0.18 (0.26%) | 69.99 | 70.87 | 1.71M |
| 2024-10-28 | 70.79 | 70.13 | ↓$0.66 (-0.93%) | 70.11 | 70.86 | 1.90M |
| 2024-10-25 | 68.11 | 70.04 | ↑$1.93 (2.83%) | 66.83 | 71.49 | 5.28M |
| 2024-10-24 | 75.83 | 75.15 | ↓$0.68 (-0.90%) | 75.02 | 76.07 | 1.37M |
| 2024-10-23 | 75.31 | 75.79 | ↑$0.48 (0.64%) | 75.23 | 76.10 | 1.22M |
| 2024-10-22 | 75.79 | 75.48 | ↓$0.31 (-0.41%) | 75.25 | 76.01 | 1.03M |
| 2024-10-21 | 76.52 | 76.13 | ↓$0.39 (-0.51%) | 75.53 | 76.78 | 0.98M |
| 2024-10-18 | 76.26 | 76.68 | ↑$0.42 (0.55%) | 76.16 | 77.02 | 1.26M |
| 2024-10-17 | 76.72 | 76.38 | ↓$0.34 (-0.44%) | 75.96 | 76.95 | 823.87K |
| 2024-10-16 | 76.02 | 76.66 | ↑$0.64 (0.84%) | 75.93 | 76.92 | 886.68K |
| 2024-10-15 | 75.95 | 76.00 | ↑$0.05 (0.07%) | 75.62 | 76.88 | 1.37M |
| 2024-10-14 | 75.58 | 75.60 | ↑$0.02 (0.03%) | 75.21 | 76.01 | 1.48M |
Create an account or log in to view more rows.
$SSNC Pamp it higher...
$SSNC Bears always win...
Bulls have to be forever bagholders....
$SSNC hot damn <3
$SSNC let it ride
$SSNC we just getting started
$SSNC GET IN mofos!!!
$SSNC bounce it!!
$SSNC LETS GOOOOOOOO!!!!!!!
$SSNC hold
$SSNC we need one good push to moon this.