Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

SS&C Technologies Holdings (0L1G) Historical Prices

1 Followers
GB:0L1G historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 202678.1480.0078.1479.5779.57+0.51%1930.55
Nov 11, 202679.3079.3078.5079.1679.16+1.05%1460.42
Nov 10, 202677.9679.0077.0078.3478.34+1.18%4861.41
Nov 09, 202678.9978.9976.9878.2478.24+1.06%80.02
Nov 06, 202676.6678.4676.6677.4277.42-1.49%6161.81
Nov 05, 202680.8481.1078.5978.5978.59-1.01%6131.83
Nov 04, 202681.1081.1077.8079.3979.39-2.43%4721.43
Nov 03, 202681.5082.0781.3781.3781.37+0.11%220.07
Nov 02, 202681.0081.7079.7581.2881.28+0.74%6141.91
Oct 30, 202680.0081.4980.0080.6880.68+0.55%3821.20
Oct 29, 202680.7281.1580.1380.2480.24+0.68%630.19
Oct 28, 202680.9480.9479.7079.7079.70-1.30%1090.32
Oct 27, 202683.5283.5280.7580.7580.75-2.37%3230.91
Oct 26, 202682.9683.9382.5282.7182.71-1.84%9072.58
Oct 23, 202688.0788.0783.1884.2684.26-5.01%1,7414.79
Oct 22, 202687.4188.7985.3688.7088.70+1.72%2070.56
Oct 21, 202687.5087.5084.8187.2087.20+0.43%1070.28
Oct 20, 202685.3086.8384.9186.8386.83+2.64%1,0472.85
Oct 19, 202684.4684.6583.2584.6084.60+1.00%760.21
Oct 16, 202683.2885.1683.2883.7683.76-0.14%2790.77
Oct 15, 202682.1883.9482.1883.8883.88+3.22%800.22
Oct 14, 202682.0082.0081.2781.2781.27+0.40%760.21
Oct 13, 202681.7081.9780.2580.9480.94-0.15%9882.57
Oct 12, 202681.8182.0080.0581.0681.06+0.43%3961.02
Oct 09, 202680.5981.5880.5980.7180.71+0.89%2,3446.67
Oct 08, 202678.8680.0578.4880.0080.00+2.54%1,4094.23
Oct 07, 202677.9978.2477.7378.0278.02-1.42%3631.11
Oct 06, 202679.1579.3378.6279.1479.14+0.10%1,0093.24
Oct 05, 202679.3279.5377.5279.0679.06+1.51%8842.81
Oct 02, 202679.0079.0077.8377.8977.89-1.57%1140.36
Oct 01, 202679.0279.1678.5079.1379.13+2.19%680.22
Sep 30, 202677.9077.9676.2877.4377.43+0.28%1,2604.31
Sep 29, 202677.9777.9777.2177.2177.21-1.52%280.10
Sep 28, 202677.9379.5077.2878.4078.40-0.72%7182.44
Sep 25, 202679.6479.6478.9478.9778.97-0.12%40.01
Sep 24, 202680.0080.0079.0079.0679.06-0.65%90.03
Sep 23, 202679.8279.8278.7379.5879.58-0.19%7282.13
Sep 22, 202680.9781.7879.1279.7379.73-0.75%80.02
Sep 21, 202680.0180.5479.8280.3380.33+0.48%20.01
Sep 18, 202680.2780.2778.5179.9579.95-0.30%1870.51
Sep 17, 202680.5480.5479.7580.1980.19-0.71%80.02
Sep 16, 202680.6081.6580.4280.7780.77-0.85%330.09
Sep 15, 202681.2081.4680.4181.4681.46+0.31%5411.37
Sep 14, 202680.3082.1080.3081.2181.21+1.57%250.06
Sep 11, 202678.9479.9978.9479.9579.95+1.33%860.06
Sep 10, 202679.6579.6578.0078.9078.90-0.55%150.01
Sep 09, 202680.4581.1078.9479.3479.34-1.79%270.02
Sep 08, 202684.7585.0080.7880.7880.78-3.49%5470.34
Sep 07, 202683.7083.8081.9283.7083.700.00%00.00
Sep 04, 202681.9283.8081.9283.7083.70+0.08%270.02