New Zealand markets closed

SS&C Technologies Holdings, Inc. (SSNC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
62.67+0.49 (+0.79%)
At close: 04:00PM EDT
61.97 -0.69 (-1.11%)
After hours: 04:29PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202462.5062.7462.1162.6762.671,422,600
27 Jun 202462.2962.3861.7262.1862.18674,700
26 Jun 202462.4762.5961.6762.0962.09739,100
25 Jun 202463.1363.3762.0962.9362.93964,900
24 Jun 202462.3363.4962.1863.1363.13807,600
21 Jun 202462.0562.4261.7462.2562.251,527,800
20 Jun 202461.6462.2461.4462.1562.15829,900
18 Jun 202461.3561.9161.1861.8861.88820,800
17 Jun 202460.5961.3560.2761.3361.33814,400
14 Jun 202460.2260.7560.1860.6960.691,050,200
13 Jun 202461.1761.3860.3860.7360.73711,600
12 Jun 202461.9862.7561.4361.5261.52805,100
11 Jun 202461.3761.5360.7761.4061.40594,100
10 Jun 202461.3261.8460.9961.7261.72770,100
07 Jun 202461.8362.3461.6161.6461.64868,400
06 Jun 202462.0762.9462.0162.0762.07890,200
05 Jun 202462.4062.7762.1362.3362.33815,000
04 Jun 202461.8962.3561.1662.3062.30707,300
03 Jun 202461.6462.2561.4061.8161.811,133,000
03 Jun 20240.24 Dividend
31 May 202461.1862.0960.8762.0561.811,546,600
30 May 202460.4061.0960.0160.9560.711,067,900
29 May 202460.3860.8260.1660.5460.31732,400
28 May 202461.7161.7160.7960.8860.641,199,000
24 May 202462.0762.3361.5761.8261.581,117,900
23 May 202462.9862.9861.8561.9661.721,230,300
22 May 202463.3863.3862.2262.9862.74739,100
21 May 202463.3063.4062.7463.3363.09967,600
20 May 202463.6963.8763.3763.4663.21537,600
17 May 202463.7663.8663.4863.7263.47684,400
16 May 202463.5764.0863.3064.0163.761,048,600
15 May 202463.2363.8363.1963.5763.321,411,400
14 May 202463.0063.3362.4963.2062.961,403,200
13 May 202462.9863.2762.8263.0662.82966,800
10 May 202463.5763.6062.9162.9662.72885,500
09 May 202463.0063.4662.8463.4263.17784,600
08 May 202462.6663.0862.4363.0062.76815,400
07 May 202462.7863.1462.7062.7262.481,032,700
06 May 202462.0462.7861.7362.7862.54771,900
03 May 202462.0962.4761.4061.8161.57778,500
02 May 202461.7661.9061.0661.5261.28815,500
01 May 202461.7762.3661.1961.2260.981,140,100
30 Apr 202461.4562.2461.4561.8961.651,186,800
29 Apr 202461.3061.9961.3061.9261.681,154,600
26 Apr 202462.5063.1761.2261.2461.001,583,600
25 Apr 202461.1161.4760.4661.3161.071,235,300
24 Apr 202461.0661.7360.9861.5461.30868,400
23 Apr 202461.3161.5960.9460.9860.741,383,000
22 Apr 202461.0961.5860.7461.2360.99559,800
19 Apr 202460.2160.8960.2060.8260.581,030,000
18 Apr 202460.6460.9060.1560.4760.24699,000
17 Apr 202460.7060.8560.2360.2460.01765,200
16 Apr 202459.9560.4759.6360.2860.05770,200
15 Apr 202462.5662.5859.6459.9059.671,258,400
12 Apr 202461.1862.0560.7562.0161.771,825,900
11 Apr 202461.8762.1761.0961.5461.301,149,100
10 Apr 202461.9961.9961.5061.8161.57851,700
09 Apr 202463.0563.3962.6363.0062.76819,700
08 Apr 202462.6763.2162.6362.6562.41885,700
05 Apr 202462.5062.9162.3062.7362.49814,100
04 Apr 202462.9763.3962.3462.5762.331,313,900
03 Apr 202462.7163.0462.3662.4662.221,180,300
02 Apr 202463.0963.4162.6862.9662.72878,300
01 Apr 202464.3264.5363.4863.5363.28934,200
28 Mar 202464.5564.9664.3264.3764.121,093,200
27 Mar 202465.0065.8664.4364.5564.301,723,000
26 Mar 202464.3864.5464.3864.4964.24932,300
25 Mar 202463.9164.5663.7364.4064.15970,900
22 Mar 202464.4564.5863.6063.8463.59842,600
21 Mar 202464.0064.6563.8364.4064.15936,300
20 Mar 202463.1463.8663.1063.7063.45699,700
19 Mar 202462.6763.2462.5363.1662.92821,900
18 Mar 202462.3363.1762.0262.6762.431,178,300
15 Mar 202462.2262.5761.9862.0261.781,116,400
14 Mar 202462.5063.0161.9062.4062.16896,600
13 Mar 202462.4463.0562.3962.8662.62714,600
12 Mar 202462.6162.8762.4562.6262.38639,800
11 Mar 202461.7062.9861.7062.7062.46968,600
08 Mar 202462.6763.0361.9061.9961.752,051,500
07 Mar 202462.6762.9062.4262.5062.26865,400
06 Mar 202462.8163.1462.2162.6262.38888,400
05 Mar 202463.2763.4262.0362.3262.08841,900
04 Mar 202464.1264.2063.2663.4163.16687,700
01 Mar 202463.8164.6063.6964.1563.901,075,800
29 Feb 202463.7863.8163.3863.7663.51986,100
29 Feb 20240.24 Dividend
28 Feb 202463.5864.0063.4063.4462.96652,600
27 Feb 202464.2164.4663.9364.0063.51629,600
26 Feb 202464.8464.8664.2064.2163.72678,900
23 Feb 202464.7664.9964.5564.9064.40968,800
22 Feb 202463.8564.9363.8564.5464.051,068,900
21 Feb 202463.9163.9563.3463.8263.33762,800
20 Feb 202463.1664.2963.1264.0163.521,110,300
16 Feb 202463.6964.2063.2763.4662.981,152,600
15 Feb 202463.0764.0063.0763.9563.461,821,300
14 Feb 202462.8863.2161.5763.0762.592,336,900
13 Feb 202460.5461.0159.5360.1559.691,605,500
12 Feb 202460.9761.3660.8261.2460.77618,300
09 Feb 202460.7061.1660.2360.9760.50998,900
08 Feb 202460.8760.8960.2560.4359.971,041,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...