-
5 DAY PERFORMANCE
+5.94% -
1 MONTH PERFORMANCE
+1.72% -
3 MONTH PERFORMANCE
+7.08% -
6 MONTH PERFORMANCE
+18.91% -
YEAR-TO-DATE PERFORMANCE
+22.04% -
1 YEAR PERFORMANCE
+40.66%
SS&C Technologies Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $74.11 | $74.59 (0.65%) | $74.95 | $73.97 | 1.48 M | $18.36 B |
| 11/06/2024 | $74.00 | $74.17 (0.23%) | $74.24 | $72.54 | 1.34 M | $18.25 B |
| 11/05/2024 | $71.23 | $71.90 (0.94%) | $72.09 | $70.88 | 1.42 M | $17.69 B |
| 11/04/2024 | $70.42 | $70.77 (0.5%) | $71.06 | $70.09 | 1.19 M | $17.42 B |
| 11/01/2024 | $70.18 | $70.40 (0.31%) | $70.79 | $69.95 | 1.64 M | $17.33 B |
| 10/31/2024 | $70.84 | $69.93 (-1.28%) | $70.86 | $69.91 | 1.45 M | $17.21 B |
| 10/30/2024 | $70.23 | $70.80 (0.81%) | $71.17 | $70.17 | 1.27 M | $17.42 B |
| 10/29/2024 | $70.27 | $70.45 (0.26%) | $70.87 | $69.99 | 1.71 M | $17.34 B |
| 10/28/2024 | $70.79 | $70.13 (-0.93%) | $70.86 | $70.11 | 1.90 M | $17.26 B |
| 10/25/2024 | $68.11 | $70.04 (2.83%) | $71.49 | $66.83 | 5.28 M | $17.24 B |
| 10/24/2024 | $75.83 | $75.15 (-0.9%) | $76.07 | $75.02 | 1.37 M | $18.49 B |
| 10/23/2024 | $75.31 | $75.79 (0.64%) | $76.10 | $75.23 | 1.22 M | $18.65 B |
| 10/22/2024 | $75.79 | $75.48 (-0.41%) | $76.01 | $75.25 | 1.03 M | $18.58 B |
| 10/21/2024 | $76.52 | $76.13 (-0.51%) | $76.78 | $75.53 | 980,322 | $18.74 B |
| 10/18/2024 | $76.26 | $76.68 (0.55%) | $77.02 | $76.16 | 1.26 M | $18.88 B |
| 10/17/2024 | $76.72 | $76.38 (-0.44%) | $76.95 | $75.96 | 823,900 | $18.80 B |
| 10/16/2024 | $76.02 | $76.66 (0.84%) | $76.92 | $75.93 | 886,700 | $18.87 B |
| 10/15/2024 | $75.95 | $76.00 (0.07%) | $76.88 | $75.62 | 1.37 M | $18.71 B |
| 10/14/2024 | $75.58 | $75.60 (0.03%) | $76.01 | $75.21 | 1.48 M | $18.61 B |
| 10/11/2024 | $74.06 | $75.44 (1.86%) | $75.55 | $74.06 | 1.33 M | $18.57 B |
| 10/10/2024 | $74.39 | $74.06 (-0.44%) | $74.56 | $73.69 | 1.16 M | $18.23 B |
| 10/09/2024 | $74.14 | $74.59 (0.61%) | $74.73 | $73.86 | 1.23 M | $18.36 B |
| 10/08/2024 | $73.53 | $73.69 (0.22%) | $74.60 | $73.53 | 1.88 M | $18.14 B |
| 10/07/2024 | $73.75 | $73.32 (-0.58%) | $73.75 | $73.10 | 929,800 | $18.05 B |
| 10/04/2024 | $73.78 | $73.77 (-0.01%) | $73.86 | $72.86 | 907,745 | $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 |