TipRanks
Go Ultimate55% OFF

SS&C Technologies Holdings (0L1G) Historical Prices

GB:0L1G historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
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, 202683.7083.8081.9283.7083.70+0.00%00.00
Sep 04, 202681.9283.8081.9283.7083.70+0.08%270.02
Sep 03, 202683.4384.7682.7983.6483.64+1.37%4370.27
Sep 02, 202682.8783.7181.9182.5182.51+0.54%650.04
Sep 01, 202682.9682.9681.7182.0782.07-1.49%490.03
Aug 31, 202683.0883.5082.5983.3183.31-0.15%100.01
Aug 28, 202683.7583.8683.0083.4383.43+0.01%120.01
Aug 27, 202682.4884.2382.4883.7283.42+1.00%2060.12
Aug 26, 202682.4482.9982.3082.8982.59-0.04%2930.17
Aug 25, 202683.5083.5082.9282.9282.62-0.63%150.01
Aug 24, 202682.9084.0882.9083.4583.15+0.92%10.00