SS and C Technologies Holdings Inc (SSNC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.75 | -1.20636963166 | 62.17 | 63.13 | 61.33 | 462186 | 62.33021513 | CS |
| 4 | 0.05 | 0.0814730324263 | 61.37 | 63.49 | 60.18 | 804350 | 62.04670759 | CS |
| 12 | 1.6 | 2.67469073888 | 59.82 | 64.08 | 59.805 | 917423 | 62.02293383 | CS |
| 26 | 0.94 | 1.55423280423 | 60.48 | 65.86 | 59.18 | 942738 | 62.21714097 | CS |
| 52 | 1.49 | 2.4862339396 | 59.93 | 65.86 | 46.61 | 996454 | 58.76122155 | CS |
| 156 | -11.48 | -15.7475994513 | 72.9 | 84.85 | 45.25 | 1213344 | 62.12643226 | CS |
| 260 | 4.37 | 7.65994741455 | 57.05 | 84.85 | 29.51 | 1319340 | 60.2062675 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564500 | 61.42 | -0.58 | -0.94 | 62.31 | 62.31 | 61.33 | 594433 |
| 1720478100 | 62 | -0.21 | -0.34 | 62.42 | 62.44 | 61.97 | 520844 |
| 1720218900 | 62.21 | -0.55 | -0.88 | 62.75 | 62.865 | 61.9 | 413253 |
| 1720040640 | 62.76 | 0.29 | 0.46 | 62.74 | 63.13 | 62.47 | 323504 |
| 1719959700 | 62.47 | 0.16 | 0.26 | 62.17 | 62.49 | 62.06 | 591142 |
| 1719873300 | 62.31 | 0.13 | 0.21 | 62.53 | 62.87 | 61.95 | 874539 |
| 1719614100 | 62.18 | 0 | 0.00 | 62.18 | 62.18 | 62.18 | 0 |
| 1719527700 | 62.18 | 0.09 | 0.14 | 62.29 | 62.38 | 61.72 | 674753 |
| 1719441300 | 62.09 | -0.84 | -1.33 | 62.47 | 62.59 | 61.67 | 739094 |
| 1719354900 | 62.93 | -0.2 | -0.32 | 63.13 | 63.37 | 62.09 | 964886 |
| 1719268500 | 63.13 | 0.88 | 1.41 | 62.25 | 63.49 | 62.18 | 807555 |
| 1719009300 | 62.25 | 0.1 | 0.16 | 62.05 | 62.415 | 61.74 | 1527815 |
| 1718922900 | 62.15 | 0.27 | 0.44 | 61.64 | 62.24 | 61.34 | 829905 |
| 1718750100 | 61.88 | 0.55 | 0.90 | 61.35 | 61.91 | 61.18 | 820808 |
| 1718663700 | 61.33 | 0.64 | 1.05 | 60.69 | 61.35 | 60.265 | 814417 |
| 1718404500 | 60.69 | -0.04 | -0.07 | 60.22 | 60.75 | 60.18 | 1050232 |
| 1718318100 | 60.73 | -0.79 | -1.28 | 61.17 | 61.41 | 60.38 | 711588 |
| 1718231700 | 61.52 | 0.12 | 0.20 | 61.98 | 62.745 | 61.43 | 805101 |
| 1718145300 | 61.4 | -0.32 | -0.52 | 61.37 | 61.53 | 60.77 | 594127 |
| 1718058900 | 61.72 | 0.08 | 0.13 | 61.32 | 61.84 | 60.99 | 770101 |
| 1717799700 | 61.64 | -0.43 | -0.69 | 61.83 | 62.34 | 61.61 | 771127 |
| 1717713300 | 62.07 | -0.26 | -0.42 | 62.07 | 62.94 | 62.01 | 890192 |
| 1717626900 | 62.33 | 0.03 | 0.05 | 62.4 | 62.77 | 62.13 | 815047 |
| 1717540500 | 62.3 | 0.49 | 0.79 | 61.89 | 62.35 | 61.1566 | 707338 |
| 1717454100 | 61.81 | -0.24 | -0.39 | 61.64 | 62.25 | 61.4 | 1133045 |
| 1717194900 | 62.05 | 1.1 | 1.80 | 61.18 | 62.09 | 60.87 | 1546640 |
| 1717108500 | 60.95 | 0.41 | 0.68 | 60.4 | 61.09 | 60.01 | 1067902 |
| 1717022100 | 60.54 | -0.34 | -0.56 | 60.38 | 60.82 | 60.16 | 732442 |
| 1716935700 | 60.88 | -0.94 | -1.52 | 61.71 | 61.71 | 60.79 | 1085632 |
| 1716590100 | 61.82 | -0.14 | -0.23 | 62.07 | 62.33 | 61.57 | 1117872 |
| 1716503700 | 61.96 | -1.02 | -1.62 | 62.98 | 62.98 | 61.85 | 1230251 |
| 1716417300 | 62.98 | -0.35 | -0.55 | 63.38 | 63.38 | 62.22 | 739085 |
| 1716330900 | 63.33 | -0.13 | -0.20 | 63.3 | 63.4 | 62.74 | 967621 |
| 1716244500 | 63.46 | -0.26 | -0.41 | 63.69 | 63.87 | 63.37 | 537605 |
| 1715985300 | 63.72 | -0.29 | -0.45 | 63.76 | 63.855 | 63.48 | 684409 |
| 1715898900 | 64.01 | 0.44 | 0.69 | 63.57 | 64.08 | 63.3 | 1048624 |
| 1715812500 | 63.57 | 0.37 | 0.59 | 63.23 | 63.83 | 63.185 | 1411390 |
| 1715726100 | 63.2 | 0.14 | 0.22 | 63 | 63.33 | 62.49 | 1403188 |
| 1715639700 | 63.06 | 0.1 | 0.16 | 62.98 | 63.27 | 62.82 | 966751 |
| 1715380500 | 62.96 | -0.46 | -0.73 | 63.57 | 63.595 | 62.91 | 885597 |
| 1715294100 | 63.42 | 0.42 | 0.67 | 63 | 63.46 | 62.84 | 784605 |
| 1715207700 | 63 | 0.28 | 0.45 | 62.66 | 63.08 | 62.43 | 815391 |
| 1715121300 | 62.72 | -0.06 | -0.10 | 62.78 | 63.14 | 62.7 | 1032684 |
| 1715034900 | 62.78 | 0.97 | 1.57 | 62.04 | 62.78 | 61.73 | 771935 |
| 1714775700 | 61.81 | 0.29 | 0.47 | 62.09 | 62.47 | 61.4 | 778547 |
| 1714689300 | 61.52 | 0.3 | 0.49 | 61.76 | 61.9 | 61.06 | 815495 |
| 1714602900 | 61.22 | -0.67 | -1.08 | 61.77 | 62.355 | 61.19 | 1140083 |
| 1714516500 | 61.89 | -0.03 | -0.05 | 61.45 | 62.24 | 61.45 | 1186755 |
| 1714430100 | 61.92 | 0.68 | 1.11 | 61.3 | 61.99 | 61.3 | 1154638 |
| 1714170900 | 61.24 | -0.07 | -0.11 | 62.5 | 63.17 | 61.22 | 1583612 |
| 1714084500 | 61.31 | -0.23 | -0.37 | 61.11 | 61.47 | 60.46 | 1235499 |
| 1713998100 | 61.54 | 0.56 | 0.92 | 61.06 | 61.73 | 60.98 | 868434 |
| 1713911700 | 60.98 | -0.25 | -0.41 | 61.31 | 61.59 | 60.94 | 1383046 |
| 1713825300 | 61.23 | 0.41 | 0.67 | 61.09 | 61.5846 | 60.74 | 559764 |
| 1713566100 | 60.82 | 0.35 | 0.58 | 60.21 | 60.89 | 60.2 | 1030769 |
| 1713479700 | 60.47 | 0.23 | 0.38 | 60.55 | 60.895 | 60.15 | 699007 |
| 1713393300 | 60.24 | -0.04 | -0.07 | 60.7 | 60.85 | 60.23 | 765230 |
| 1713306900 | 60.28 | 0.38 | 0.63 | 59.95 | 60.47 | 59.63 | 770191 |
| 1713220500 | 59.9 | -2.11 | -3.40 | 62.56 | 62.76 | 59.64 | 1258408 |
| 1712961300 | 62.01 | 0.47 | 0.76 | 61.18 | 62.04 | 60.745 | 1825941 |
| 1712874900 | 61.54 | -0.27 | -0.44 | 61.87 | 62.172 | 61.09 | 1149084 |
| 1712788500 | 61.81 | -1.19 | -1.89 | 62.26 | 62.26 | 61.495 | 851749 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
