-
5 DAY PERFORMANCE
-0.57% -
1 MONTH PERFORMANCE
+1.12% -
3 MONTH PERFORMANCE
+18.61% -
6 MONTH PERFORMANCE
+17.63% -
YEAR-TO-DATE PERFORMANCE
+20.75% -
1 YEAR PERFORMANCE
+43.42%
SS&C Technologies Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $73.78 | $73.77 (-0.01%) | $73.86 | $72.86 | 901,768 | $18.16 B |
| 10/03/2024 | $73.16 | $73.61 (0.62%) | $73.78 | $72.61 | 1.70 M | $18.12 B |
| 10/02/2024 | $73.38 | $73.55 (0.23%) | $74.04 | $73.04 | 715,809 | $18.11 B |
| 10/01/2024 | $74.36 | $73.61 (-1.01%) | $74.38 | $73.55 | 1.03 M | $18.12 B |
| 09/30/2024 | $73.75 | $74.21 (0.62%) | $74.29 | $73.45 | 1.36 M | $18.27 B |
| 09/27/2024 | $74.31 | $73.92 (-0.52%) | $74.81 | $73.73 | 1.25 M | $18.20 B |
| 09/26/2024 | $74.10 | $74.48 (0.51%) | $74.64 | $74.02 | 1.39 M | $18.34 B |
| 09/25/2024 | $74.77 | $73.85 (-1.23%) | $74.84 | $73.51 | 1.03 M | $18.18 B |
| 09/24/2024 | $75.19 | $74.83 (-0.48%) | $75.48 | $74.52 | 1.97 M | $18.42 B |
| 09/23/2024 | $75.82 | $75.27 (-0.73%) | $76.18 | $75.10 | 1.11 M | $18.53 B |
| 09/20/2024 | $76.34 | $75.53 (-1.06%) | $76.34 | $75.36 | 2.69 M | $18.60 B |
| 09/19/2024 | $76.70 | $76.46 (-0.31%) | $76.94 | $75.94 | 1.76 M | $18.82 B |
| 09/18/2024 | $75.54 | $75.36 (-0.24%) | $76.69 | $74.31 | 1.69 M | $18.55 B |
| 09/17/2024 | $75.72 | $75.53 (-0.25%) | $75.86 | $75.16 | 1.32 M | $18.60 B |
| 09/16/2024 | $74.66 | $75.51 (1.14%) | $75.67 | $74.66 | 1.31 M | $18.59 B |
| 09/13/2024 | $74.73 | $74.74 (0.01%) | $74.80 | $74.14 | 931,800 | $18.40 B |
| 09/12/2024 | $73.20 | $73.70 (0.68%) | $73.76 | $72.71 | 856,443 | $18.14 B |
| 09/11/2024 | $73.11 | $72.83 (-0.38%) | $73.11 | $71.40 | 800,816 | $17.93 B |
| 09/10/2024 | $72.72 | $73.43 (0.98%) | $73.55 | $72.31 | 912,900 | $18.08 B |
| 09/09/2024 | $72.36 | $72.72 (0.5%) | $73.06 | $72.19 | 750,504 | $17.90 B |
| 09/06/2024 | $73.07 | $72.10 (-1.33%) | $73.55 | $71.96 | 1.06 M | $17.75 B |
| 09/05/2024 | $74.29 | $72.97 (-1.78%) | $74.48 | $72.65 | 1.24 M | $17.97 B |
| 09/04/2024 | $73.79 | $74.08 (0.39%) | $74.55 | $73.54 | 875,203 | $18.24 B |
| 09/03/2024 | $74.24 | $73.81 (-0.58%) | $74.94 | $73.48 | 698,500 | $18.17 B |
| 08/30/2024 | $74.50 | $75.09 (0.79%) | $75.10 | $74.08 | 1.04 M | $18.49 B |
| 08/29/2024 | $74.24 | $74.15 (-0.12%) | $75.06 | $73.94 | 900,321 | $18.26 B |
| 08/28/2024 | $74.08 | $74.24 (0.22%) | $74.69 | $73.53 | 642,241 | $18.28 B |
| 08/27/2024 | $73.91 | $74.28 (0.5%) | $74.42 | $73.77 | 566,718 | $18.29 B |
| 08/26/2024 | $74.16 | $74.18 (0.03%) | $74.94 | $74.08 | 850,725 | $18.26 B |
| 08/23/2024 | $73.68 | $74.03 (0.48%) | $74.05 | $73.35 | 833,274 | $18.23 B |
| 08/22/2024 | $73.57 | $73.40 (-0.23%) | $73.85 | $73.28 | 828,500 | $18.07 B |
| 08/21/2024 | $73.00 | $73.52 (0.71%) | $73.53 | $72.79 | 1.55 M | $18.10 B |
| 08/20/2024 | $73.16 | $72.81 (-0.48%) | $73.16 | $72.67 | 774,400 | $17.93 B |
| 08/19/2024 | $72.79 | $73.27 (0.66%) | $73.27 | $72.52 | 665,000 | $18.04 B |
| 08/16/2024 | $72.03 | $72.69 (0.92%) | $72.70 | $71.79 | 1.07 M | $17.90 B |
| 08/15/2024 | $71.69 | $72.40 (0.99%) | $72.71 | $71.61 | 967,723 | $17.82 B |
| 08/14/2024 | $70.85 | $71.40 (0.78%) | $71.42 | $70.44 | 656,100 | $17.58 B |
| 08/13/2024 | $70.86 | $71.06 (0.28%) | $71.39 | $70.12 | 842,839 | $17.49 B |
| 08/12/2024 | $70.68 | $70.53 (-0.21%) | $70.85 | $70.34 | 913,705 | $17.36 B |
| 08/09/2024 | $70.08 | $70.68 (0.86%) | $70.80 | $69.60 | 915,129 | $17.40 B |
| 08/08/2024 | $69.80 | $70.11 (0.44%) | $70.58 | $69.65 | 859,600 | $17.26 B |
| 08/07/2024 | $70.16 | $69.65 (-0.73%) | $70.82 | $69.44 | 1.28 M | $17.15 B |
| 08/06/2024 | $69.26 | $69.33 (0.1%) | $70.75 | $69.12 | 1.29 M | $17.07 B |
| 08/05/2024 | $69.25 | $69.26 (0.01%) | $70.09 | $68.51 | 1.16 M | $17.05 B |
| 08/02/2024 | $71.44 | $71.59 (0.21%) | $72.27 | $70.89 | 1.24 M | $17.63 B |
| 08/01/2024 | $72.92 | $72.17 (-1.03%) | $73.55 | $71.34 | 1.76 M | $17.77 B |
| 07/31/2024 | $73.52 | $72.95 (-0.78%) | $73.87 | $72.86 | 1.55 M | $17.96 B |
| 07/30/2024 | $73.66 | $73.46 (-0.27%) | $73.97 | $72.82 | 1.50 M | $18.09 B |
| 07/29/2024 | $72.47 | $73.66 (1.64%) | $73.79 | $72.16 | 1.93 M | $18.14 B |
| 07/26/2024 | $71.00 | $72.29 (1.82%) | $73.30 | $70.90 | 2.96 M | $17.80 B |
| 07/25/2024 | $67.64 | $68.02 (0.56%) | $68.86 | $67.36 | 1.26 M | $16.75 B |
| 07/24/2024 | $67.61 | $67.33 (-0.41%) | $68.09 | $67.18 | 905,300 | $16.58 B |
| 07/23/2024 | $67.34 | $67.71 (0.55%) | $68.10 | $67.14 | 504,700 | $16.67 B |
| 07/22/2024 | $66.89 | $67.56 (1%) | $67.81 | $66.63 | 749,000 | $16.63 B |
| 07/19/2024 | $67.46 | $66.55 (-1.35%) | $68.15 | $66.46 | 1.17 M | $16.44 B |
| 07/18/2024 | $68.11 | $67.62 (-0.72%) | $69.49 | $67.48 | 716,000 | $16.70 B |
| 07/17/2024 | $67.34 | $68.44 (1.63%) | $68.67 | $67.16 | 1.51 M | $16.90 B |
| 07/16/2024 | $66.99 | $67.45 (0.69%) | $67.64 | $66.75 | 1.02 M | $16.66 B |
| 07/15/2024 | $65.22 | $66.53 (2.01%) | $66.81 | $65.00 | 1.21 M | $16.43 B |
| 07/12/2024 | $62.89 | $65.31 (3.85%) | $65.67 | $62.89 | 1.79 M | $16.13 B |
| 07/11/2024 | $61.73 | $62.87 (1.85%) | $63.01 | $61.50 | 1.17 M | $15.53 B |
| 07/10/2024 | $61.44 | $61.48 (0.07%) | $61.84 | $61.13 | 593,400 | $15.19 B |
| 07/09/2024 | $62.31 | $61.42 (-1.43%) | $62.31 | $61.33 | 607,724 | $15.17 B |
| 07/08/2024 | $62.42 | $62.00 (-0.67%) | $62.44 | $61.97 | 520,844 | $15.31 B |
| 07/05/2024 | $62.75 | $62.21 (-0.86%) | $62.87 | $61.90 | 413,300 | $15.37 B |