5 DAY PERFORMANCE
-0.25%
1 MONTH PERFORMANCE
-0.37%
3 MONTH PERFORMANCE
+0.41%
6 MONTH PERFORMANCE
+21.83%
YEAR-TO-DATE PERFORMANCE
+24.10%
1 YEAR PERFORMANCE
+24.92%
SS&C Technologies Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $73.91 | $75.82 (2.58%) | $76.37 | $73.60 | 2.44 M | $18.66 B |
| 12/19/2024 | $73.86 | $74.27 (0.56%) | $74.85 | $73.79 | 1.31 M | $18.28 B |
| 12/18/2024 | $76.12 | $73.65 (-3.24%) | $76.33 | $73.65 | 1.35 M | $18.13 B |
| 12/17/2024 | $76.31 | $76.03 (-0.37%) | $76.77 | $75.99 | 958,900 | $18.71 B |
| 12/16/2024 | $76.32 | $76.41 (0.12%) | $76.81 | $75.68 | 952,200 | $18.80 B |
| 12/13/2024 | $76.75 | $76.67 (-0.1%) | $77.06 | $76.31 | 779,522 | $18.87 B |
| 12/12/2024 | $77.20 | $76.90 (-0.39%) | $77.26 | $76.49 | 1.33 M | $18.93 B |
| 12/11/2024 | $77.00 | $77.25 (0.32%) | $77.67 | $76.61 | 1.50 M | $19.01 B |
| 12/10/2024 | $75.40 | $76.92 (2.02%) | $77.08 | $74.83 | 1.53 M | $18.93 B |
| 12/09/2024 | $76.17 | $75.46 (-0.93%) | $76.36 | $75.20 | 1.51 M | $18.57 B |
| 12/06/2024 | $76.66 | $76.12 (-0.7%) | $76.80 | $75.61 | 860,900 | $18.73 B |
| 12/05/2024 | $76.90 | $76.47 (-0.56%) | $77.10 | $76.41 | 975,000 | $18.82 B |
| 12/04/2024 | $76.82 | $76.91 (0.12%) | $77.09 | $76.46 | 1.01 M | $18.93 B |
| 12/03/2024 | $77.23 | $76.70 (-0.69%) | $77.34 | $76.52 | 847,212 | $18.88 B |
| 12/02/2024 | $77.18 | $76.98 (-0.26%) | $77.34 | $76.60 | 1.03 M | $18.94 B |
| 11/29/2024 | $77.36 | $77.34 (-0.03%) | $77.69 | $77.10 | 572,000 | $19.03 B |
| 11/27/2024 | $77.13 | $77.36 (0.3%) | $77.53 | $76.94 | 938,800 | $19.04 B |
| 11/26/2024 | $76.94 | $77.10 (0.21%) | $77.25 | $76.57 | 1.53 M | $18.97 B |
| 11/25/2024 | $76.50 | $76.87 (0.48%) | $77.50 | $76.21 | 2.39 M | $18.92 B |
| 11/22/2024 | $75.28 | $76.12 (1.12%) | $76.24 | $75.04 | 1.44 M | $18.73 B |
| 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 |