SS&C Technologies Holdings Inc (SSNC) Historical Stock Data
83.53 ↑1.55 (1.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SSNC is down -0.01% a day on average. There have been 16 days where SS&C Technologies Holdings Inc closed green and 14 days where SSNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 81.63 | 83.53 | ↑$1.90 (2.33%) | 81.03 | 83.89 | 2.01M |
| 2025-03-28 | 83.40 | 81.98 | ↓$1.42 (-1.70%) | 81.39 | 83.47 | 802.05K |
| 2025-03-27 | 83.59 | 83.64 | ↑$0.05 (0.06%) | 83.02 | 83.86 | 0.90M |
| 2025-03-26 | 83.49 | 83.83 | ↑$0.34 (0.41%) | 82.25 | 84.46 | 805.93K |
| 2025-03-25 | 82.95 | 83.31 | ↑$0.36 (0.43%) | 82.60 | 83.65 | 1.05M |
| 2025-03-24 | 83.20 | 82.75 | ↓$0.45 (-0.54%) | 82.50 | 83.64 | 1.16M |
| 2025-03-21 | 81.65 | 82.35 | ↑$0.70 (0.86%) | 80.91 | 82.36 | 3.08M |
| 2025-03-20 | 82.30 | 82.34 | ↑$0.04 (0.05%) | 81.73 | 83.22 | 1.28M |
| 2025-03-19 | 82.07 | 82.85 | ↑$0.78 (0.95%) | 81.89 | 83.25 | 1.11M |
| 2025-03-18 | 81.95 | 81.75 | ↓$0.20 (-0.24%) | 81.01 | 82.12 | 1.68M |
| 2025-03-17 | 81.23 | 82.09 | ↑$0.86 (1.06%) | 80.90 | 82.34 | 0.94M |
| 2025-03-14 | 80.00 | 81.41 | ↑$1.41 (1.76%) | 80.00 | 81.63 | 1.25M |
| 2025-03-13 | 81.35 | 79.96 | ↓$1.39 (-1.71%) | 79.60 | 81.55 | 1.30M |
| 2025-03-12 | 81.84 | 81.53 | ↓$0.31 (-0.38%) | 80.48 | 82.58 | 1.52M |
| 2025-03-11 | 83.06 | 81.52 | ↓$1.54 (-1.85%) | 80.90 | 83.47 | 2.57M |
| 2025-03-10 | 84.96 | 82.88 | ↓$2.08 (-2.45%) | 82.50 | 85.11 | 2.25M |
| 2025-03-07 | 84.50 | 85.86 | ↑$1.36 (1.61%) | 83.25 | 86.04 | 2.53M |
| 2025-03-06 | 86.13 | 84.57 | ↓$1.56 (-1.81%) | 84.36 | 86.86 | 1.67M |
| 2025-03-05 | 86.02 | 86.97 | ↑$0.95 (1.10%) | 86.02 | 87.60 | 894.12K |
| 2025-03-04 | 87.86 | 86.29 | ↓$1.57 (-1.79%) | 86.09 | 87.86 | 1.81M |
| 2025-03-03 | 88.43 | 88.22 | ↓$0.20 (-0.23%) | 87.77 | 89.73 | 1.19M |
| 2025-02-28 | 88.37 | 89.05 | ↑$0.68 (0.77%) | 87.67 | 89.06 | 1.39M |
| 2025-02-27 | 88.26 | 88.14 | ↓$0.12 (-0.14%) | 87.98 | 89.50 | 1.18M |
| 2025-02-26 | 87.97 | 88.34 | ↑$0.37 (0.42%) | 87.88 | 89.22 | 1.33M |
| 2025-02-25 | 88.63 | 88.45 | ↓$0.18 (-0.20%) | 87.37 | 89.04 | 1.96M |
| 2025-02-24 | 88.77 | 88.65 | ↓$0.12 (-0.14%) | 87.33 | 88.98 | 1.58M |
| 2025-02-21 | 89.23 | 88.60 | ↓$0.63 (-0.71%) | 88.47 | 89.50 | 2.17M |
| 2025-02-20 | 88.73 | 89.13 | ↑$0.40 (0.45%) | 88.10 | 89.23 | 1.57M |
| 2025-02-19 | 88.65 | 89.12 | ↑$0.47 (0.53%) | 88.15 | 89.22 | 798.11K |
| 2025-02-18 | 88.26 | 89.08 | ↑$0.82 (0.93%) | 87.84 | 89.18 | 1.71M |
Create an account or log in to view more rows.
$SSNC BULLS ALPHA
BEARS BETA
$SSNC the greatest stock of all time
will not bow to the shorts
oh yeah
$SSNC it can go lower
$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!!