• SPX
  • $5,948.71
  • 0.53 %
  • $31.60
  • DJI
  • $43,870.35
  • 1.06 %
  • $461.88
  • N225
  • $38,301.72
  • 0.72 %
  • $275.62
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $18,972.42
  • 0.03 %
  • $6.28
SS&C Technologies Holdings, Inc. (SSNC) Charts

SS&C Technologies Holdings, Inc. (SSNC) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$75.19

$1.76

(2.4%)

Day's range
$73.75
Day's range
$75.32
  • 5 DAY PERFORMANCE

    +2.44%
  • 1 MONTH PERFORMANCE

    -1.23%
  • 3 MONTH PERFORMANCE

    +2.27%
  • 6 MONTH PERFORMANCE

    +18.73%
  • YEAR-TO-DATE PERFORMANCE

    +23.04%
  • 1 YEAR PERFORMANCE

    +36.78%

SS&C Technologies Holdings, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $73.94 $75.16   (1.65%) $75.32 $73.75 1.39 M $18.50 B
11/20/2024 $72.89 $73.43   (0.74%) $73.47 $72.57 876,447 $18.07 B
11/19/2024 $72.95 $72.90   (-0.07%) $73.29 $72.55 1.07 M $17.94 B
11/18/2024 $73.28 $73.51   (0.31%) $73.79 $73.15 1.73 M $18.09 B
11/15/2024 $74.18 $73.40   (-1.05%) $74.31 $72.75 1.56 M $18.06 B
11/14/2024 $74.99 $74.23   (-1.01%) $75.34 $74.12 1.62 M $18.27 B
11/13/2024 $74.27 $74.85   (0.78%) $75.48 $74.21 2.16 M $18.42 B
11/12/2024 $74.70 $74.30   (-0.54%) $74.76 $73.93 1.69 M $18.29 B
11/11/2024 $74.99 $74.84   (-0.2%) $75.35 $74.67 1.88 M $18.42 B
11/08/2024 $74.52 $74.78   (0.35%) $75.46 $74.25 1.34 M $18.40 B
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.