SS and C Technologies Holdings Inc (SSNC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.96 | 8.6642599278 | 80.33 | 87.3 | 80.22 | 1946841 | 83.67171883 | CS |
| 4 | 12.48 | 16.6822617297 | 74.81 | 87.3 | 74.3 | 1492888 | 80.92051071 | CS |
| 12 | 14.01 | 19.1184497817 | 73.28 | 87.3 | 72.55 | 1252057 | 77.86234845 | CS |
| 26 | 16.61 | 23.5002829655 | 70.68 | 87.3 | 66.83 | 1263219 | 75.49263403 | CS |
| 52 | 26.28 | 43.0749057532 | 61.01 | 87.3 | 59.53 | 1141540 | 70.32565426 | CS |
| 156 | 6.16 | 7.59275237274 | 81.13 | 87.3 | 45.25 | 1237826 | 61.93140321 | CS |
| 260 | 24.89 | 39.8878205128 | 62.4 | 87.3 | 29.51 | 1268178 | 62.94236392 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 86.71 | 4.91 | 6.00 | 86.55 | 87.25 | 85.41 | 3873267 |
| 1738884900 | 81.8 | -0.02 | -0.02 | 82.06 | 82.1 | 81.01 | 2000710 |
| 1738798500 | 81.82 | 0.52 | 0.64 | 81.74 | 82.165 | 81.51 | 1499866 |
| 1738712100 | 81.3 | -0.25 | -0.31 | 81.32 | 81.505 | 80.735 | 951795 |
| 1738625700 | 81.55 | 0.6 | 0.74 | 80.33 | 82.4 | 80.22 | 1408569 |
| 1738366500 | 80.95 | -0.27 | -0.33 | 80.94 | 81.92 | 80.63 | 1023580 |
| 1738280100 | 81.22 | 0.99 | 1.23 | 80.67 | 81.805 | 80.645 | 1318685 |
| 1738193700 | 80.23 | -0.72 | -0.89 | 80.68 | 81.11 | 80.19 | 1236470 |
| 1738107300 | 80.95 | 0.77 | 0.96 | 80.29 | 81.5165 | 79.89 | 1493818 |
| 1738020900 | 80.18 | 0.2 | 0.25 | 79.72 | 80.73 | 79.3 | 1396025 |
| 1737761700 | 79.98 | 0.34 | 0.43 | 79.33 | 80.665 | 79.29 | 928306 |
| 1737675300 | 79.64 | 0 | 0.00 | 79.64 | 79.64 | 79.64 | 0 |
| 1737588900 | 79.64 | -0.73 | -0.91 | 80.4 | 80.45 | 79.62 | 1214393 |
| 1737502500 | 80.37 | 1.87 | 2.38 | 78.77 | 80.45 | 78.77 | 1738172 |
| 1737156900 | 78.5 | -0.6 | -0.76 | 79.43 | 79.59 | 78.46 | 1121348 |
| 1737070500 | 79.1 | 0.69 | 0.88 | 78.54 | 79.27 | 78.36 | 1222721 |
| 1736984100 | 78.41 | 1.29 | 1.67 | 77.8 | 78.545 | 77.455 | 1661038 |
| 1736897700 | 77.12 | 1.59 | 2.11 | 75.63 | 77.4124 | 75.48 | 1343269 |
| 1736811300 | 75.53 | 0.78 | 1.04 | 74.81 | 75.67 | 74.3 | 1439947 |
| 1736552100 | 74.75 | -1.26 | -1.66 | 75.46 | 76.055 | 74.65 | 1719939 |
| 1736379300 | 76.01 | 0.43 | 0.57 | 75 | 76.03 | 74.81 | 1218536 |
| 1736292900 | 75.58 | -0.12 | -0.16 | 76.15 | 76.326 | 75.31 | 956904 |
| 1736206500 | 75.7 | -0.35 | -0.46 | 76.05 | 76.595 | 75.59 | 797467 |
| 1735947300 | 76.05 | 0.6 | 0.80 | 75.72 | 76.17 | 74.88 | 918223 |
| 1735860900 | 75.45 | -0.33 | -0.44 | 75.995 | 76.45 | 75.15 | 589555 |
| 1735688100 | 75.78 | 0.12 | 0.16 | 75.83 | 76.33 | 75.5088 | 648469 |
| 1735601700 | 75.66 | -0.45 | -0.59 | 75.435 | 75.96 | 74.49 | 527826 |
| 1735342500 | 76.11 | -0.83 | -1.08 | 76.6 | 77.17 | 75.72 | 486844 |
| 1735256100 | 76.94 | 0.2 | 0.26 | 76.35 | 77.09 | 76.03 | 555472 |
| 1735077840 | 76.74 | 1.33 | 1.76 | 75.41 | 76.74 | 75.305 | 641114 |
| 1734996900 | 75.41 | -0.41 | -0.54 | 75.8 | 75.8 | 74.4 | 1041624 |
| 1734737700 | 75.82 | 1.55 | 2.09 | 73.91 | 76.37 | 73.61 | 3001203 |
| 1734651300 | 74.27 | 0.62 | 0.84 | 74.16 | 74.85 | 73.7905 | 1264142 |
| 1734564900 | 73.65 | -2.38 | -3.13 | 76.12 | 76.41 | 73.65 | 1347903 |
| 1734478500 | 76.03 | -0.38 | -0.50 | 76.3 | 76.77 | 75.985 | 948465 |
| 1734392100 | 76.41 | -0.26 | -0.34 | 76.27 | 76.81 | 75.68 | 942115 |
| 1734132900 | 76.67 | -0.23 | -0.30 | 76.87 | 77.06 | 76.31 | 770394 |
| 1734046500 | 76.9 | -0.35 | -0.45 | 77.04 | 77.26 | 76.49 | 1317342 |
| 1733960100 | 77.25 | 0.33 | 0.43 | 76.78 | 77.67 | 76.78 | 1494269 |
| 1733873700 | 76.92 | 1.46 | 1.93 | 75.28 | 77.08 | 74.83 | 1517963 |
| 1733787300 | 75.46 | -0.66 | -0.87 | 76.2314 | 76.36 | 75.2 | 1499050 |
| 1733528100 | 76.12 | -0.35 | -0.46 | 76.66 | 76.68 | 75.61 | 860191 |
| 1733441700 | 76.47 | -0.44 | -0.57 | 76.9 | 77.095 | 76.41 | 974696 |
| 1733355300 | 76.91 | 0.21 | 0.27 | 76.87 | 77.09 | 76.46 | 1001093 |
| 1733268900 | 76.7 | -0.28 | -0.36 | 77.33 | 77.34 | 76.52 | 838619 |
| 1733182500 | 76.98 | -0.31 | -0.40 | 77.165 | 77.33 | 76.595 | 1010445 |
| 1732917840 | 77.29 | -0.07 | -0.09 | 77.405 | 77.695 | 77.1 | 551329 |
| 1732750500 | 77.36 | 0.26 | 0.34 | 77.13 | 77.53 | 76.945 | 938512 |
| 1732664100 | 77.1 | 0.23 | 0.30 | 76.895 | 77.25 | 76.685 | 1514120 |
| 1732577700 | 76.87 | 0.75 | 0.99 | 76.5 | 77.5 | 76.5 | 2380658 |
| 1732318500 | 76.12 | 0.96 | 1.28 | 75.28 | 76.24 | 75.28 | 1421293 |
| 1732232100 | 75.16 | 1.73 | 2.36 | 73.94 | 75.315 | 73.8 | 1386151 |
| 1732145700 | 73.43 | 0.53 | 0.73 | 72.92 | 73.47 | 72.565 | 865215 |
| 1732059300 | 72.9 | -0.61 | -0.83 | 73.14 | 73.29 | 72.55 | 1058831 |
| 1731972900 | 73.51 | 0.11 | 0.15 | 73.28 | 73.79 | 73.15 | 1733108 |
| 1731713700 | 73.4 | -0.83 | -1.12 | 74.31 | 74.31 | 72.75 | 1554460 |
| 1731627300 | 74.23 | -0.62 | -0.83 | 75.31 | 75.34 | 74.12 | 1606583 |
| 1731540900 | 74.85 | 0.55 | 0.74 | 74.325 | 75.48 | 74.305 | 2147912 |
| 1731454500 | 74.3 | -0.54 | -0.72 | 74.71 | 74.76 | 73.93 | 1678340 |
| 1731368100 | 74.84 | 0.06 | 0.08 | 74.99 | 75.35 | 74.69 | 1883758 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
