TipRanks
SS&C Technologies Holdings Inc Shs Unsponsored Brazilian Depository Receipt Repr 0.166666667 Sh (BR:S1SN34)
:S1SN34
Brazil Market
S1SN34
SS&C Technologies Holdings Inc Shs Unsponsored Brazilian Depository Receipt Repr 0.166666667 Sh
RESEARCH TOOLSreports

SS&C Technologies Holdings Inc Shs Unsponsored Brazilian Depository Receipt Repr 0.166666667 Sh (S1SN34) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 08, 2026
67.15
68.12
67.15
67.15
67.15
+2.66%
0
0.00
Oct 07, 2026
65.41
66.20
65.41
65.41
65.41
+2.20%
0
0.00
Oct 06, 2026
64.00
65.18
64.00
64.00
64.00
-2.50%
0
0.00
Oct 05, 2026
65.64
66.14
65.64
65.64
65.64
-3.71%
0
0.00
Oct 02, 2026
68.17
68.59
68.17
68.17
68.17
+0.29%
0
0.00
Oct 01, 2026
67.97
68.45
67.97
67.97
67.97
+2.69%
0
0.00
Sep 30, 2026
66.19
66.84
66.19
66.19
66.19
-1.61%
0
0.00
Sep 29, 2026
67.27
67.86
67.27
67.27
67.27
-0.34%
0
0.00
Sep 28, 2026
67.50
68.09
67.50
67.50
67.50
+0.03%
0
0.00
Sep 25, 2026
67.48
68.06
67.48
67.48
67.48
-0.22%
0
0.00
Sep 24, 2026
67.63
68.10
67.63
67.63
67.63
-0.79%
0
0.00
Sep 23, 2026
68.17
69.06
68.17
68.17
68.17
+1.29%
0
0.00
Sep 22, 2026
67.30
67.88
67.30
67.30
67.30
-1.38%
0
0.00
Sep 21, 2026
68.24
68.86
68.24
68.24
68.24
-0.44%
0
0.00
Sep 18, 2026
68.54
69.25
68.54
68.54
68.54
+0.54%
0
0.00
Sep 17, 2026
68.17
68.73
68.17
68.17
68.17
-0.73%
0
0.00
Sep 16, 2026
68.67
69.47
68.67
68.67
68.67
-1.21%
0
0.00
Sep 15, 2026
69.51
70.24
69.51
69.51
69.51
+0.54%
0
0.00
Sep 14, 2026
69.14
69.92
69.14
69.14
69.14
+1.20%
0
0.00
Sep 11, 2026
68.32
68.93
68.32
68.32
68.32
+2.60%
0
0.00
Sep 10, 2026
66.59
67.26
66.59
66.59
66.59
-1.16%
0
0.00
Sep 09, 2026
67.37
67.96
67.37
67.37
67.37
-0.84%
0
0.00
Sep 08, 2026
67.94
68.51
67.94
67.94
67.94
-4.69%
0
0.00
Sep 07, 2026
71.28
71.67
71.28
71.28
71.28
0.00%
0
0.00
Sep 04, 2026
71.28
71.67
71.28
71.28
71.28
-0.53%
0
0.00
Sep 03, 2026
71.66
72.30
71.66
71.66
71.66
+2.53%
0
0.00
Sep 02, 2026
69.89
70.72
69.89
69.89
69.89
-0.16%
0
0.00
Sep 01, 2026
70.00
71.12
70.00
70.00
70.00
-2.63%
0
0.00
Aug 31, 2026
71.89
71.89
71.89
71.89
71.89
+24.28%
0
0.00
Aug 28, 2026
58.02
71.89
58.02
58.02
57.84
0.00%
0
0.00
Aug 27, 2026
58.02
70.83
58.02
58.02
57.84
0.00%
0
0.00
Aug 26, 2026
58.02
71.88
58.02
58.02
57.84
0.00%
0
0.00
Aug 25, 2026
58.02
71.65
58.02
58.02
57.84
0.00%
0
0.00
Aug 24, 2026
58.02
72.08
58.02
58.02
57.84
0.00%
0
0.00
Aug 21, 2026
58.02
71.58
58.02
58.02
57.84
0.00%
0
0.00
Aug 20, 2026
58.02
71.67
58.02
58.02
57.84
0.00%
0
0.00
Aug 19, 2026
58.02
71.25
58.02
58.02
57.84
0.00%
0
0.00
Aug 18, 2026
58.02
70.48
58.02
58.02
57.84
0.00%
0
0.00
Aug 17, 2026
58.02
69.71
58.02
58.02
57.84
0.00%
0
0.00
Aug 14, 2026
58.02
71.30
58.02
58.02
57.84
0.00%
0
0.00
Aug 13, 2026
58.02
71.44
58.02
58.02
57.84
0.00%
0
0.00
Aug 12, 2026
58.02
69.69
58.02
58.02
57.84
0.00%
0
0.00
Aug 11, 2026
58.02
69.26
58.02
58.02
57.84
0.00%
0
0.00
Aug 10, 2026
58.02
68.30
58.02
58.02
57.84
0.00%
0
0.00
Aug 07, 2026
58.02
67.70
58.02
58.02
57.84
0.00%
0
0.00
Aug 06, 2026
58.02
68.30
58.02
58.02
57.84
0.00%
0
0.00
Aug 05, 2026
58.02
68.06
58.02
58.02
57.84
0.00%
0
0.00
Aug 04, 2026
58.02
69.91
58.02
58.02
57.84
0.00%
0
0.00
Aug 03, 2026
58.02
67.71
58.02
58.02
57.84
0.00%
0
0.00
Jul 31, 2026
58.02
65.42
58.02
58.02
57.84
0.00%
0
0.00
Rows:
50