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 | -0.71 | -0.939899391051 | 75.54 | 76.93 | 74.31 | 1837124 | 75.49204449 | CS |
| 4 | 0.75 | 1.01241900648 | 74.08 | 76.93 | 71.4 | 1179043 | 74.61504272 | CS |
| 12 | 12.09 | 19.2700031878 | 62.74 | 76.93 | 61.13 | 1092998 | 71.61041172 | CS |
| 26 | 10.92 | 17.0865279299 | 63.91 | 76.93 | 59.64 | 1031739 | 66.7619917 | CS |
| 52 | 21.23 | 39.6082089552 | 53.6 | 76.93 | 46.61 | 1025210 | 62.22490231 | CS |
| 156 | 4.11 | 5.81165158371 | 70.72 | 84.85 | 45.25 | 1217112 | 61.99122258 | CS |
| 260 | 25.36 | 51.2633919547 | 49.47 | 84.85 | 29.51 | 1276636 | 61.43819046 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 74.83 | -0.44 | -0.58 | 74.93 | 75.48 | 74.52 | 1971241 |
| 1727130900 | 75.27 | -0.26 | -0.34 | 75.82 | 76.18 | 75.1 | 1112711 |
| 1726871700 | 75.53 | -0.93 | -1.22 | 76.34 | 76.34 | 75.36 | 2687505 |
| 1726785300 | 76.46 | 1.1 | 1.46 | 76.86 | 76.93 | 75.94 | 1728124 |
| 1726698900 | 75.36 | -0.17 | -0.23 | 75.54 | 76.695 | 74.31 | 1686039 |
| 1726612500 | 75.53 | 0.02 | 0.03 | 75.72 | 75.86 | 75.16 | 1309655 |
| 1726526100 | 75.51 | 0.77 | 1.03 | 74.66 | 75.67 | 74.66 | 1277087 |
| 1726266900 | 74.74 | 1.04 | 1.41 | 74.73 | 74.78 | 74.14 | 924192 |
| 1726180500 | 73.7 | 0.87 | 1.19 | 73.43 | 73.76 | 72.71 | 848776 |
| 1726094100 | 72.83 | -0.6 | -0.82 | 73.11 | 73.11 | 71.4 | 800816 |
| 1726007700 | 73.43 | 0.71 | 0.98 | 72.78 | 73.55 | 72.605 | 905381 |
| 1725921300 | 72.72 | 0.62 | 0.86 | 72.36 | 73.055 | 72.185 | 750504 |
| 1725662100 | 72.1 | -0.87 | -1.19 | 73.27 | 73.55 | 71.96 | 1041787 |
| 1725575700 | 72.97 | -1.11 | -1.50 | 74.055 | 74.119 | 72.65 | 1217061 |
| 1725489300 | 74.08 | 0.27 | 0.37 | 73.79 | 74.55 | 73.535 | 875202 |
| 1725402900 | 73.81 | -1.28 | -1.70 | 74.31 | 74.94 | 73.48 | 687150 |
| 1725057300 | 75.09 | 0.94 | 1.27 | 74.5 | 75.1 | 74.08 | 1036031 |
| 1724970900 | 74.15 | -0.09 | -0.12 | 74.24 | 75.06 | 73.94 | 900321 |
| 1724884500 | 74.24 | -0.04 | -0.05 | 74.08 | 74.69 | 73.53 | 642241 |
| 1724798100 | 74.28 | 0.1 | 0.13 | 73.91 | 74.415 | 73.77 | 566718 |
| 1724711700 | 74.18 | 0.15 | 0.20 | 74.16 | 74.94 | 74.08 | 850725 |
| 1724452500 | 74.03 | 0.63 | 0.86 | 73.68 | 74.05 | 73.35 | 833082 |
| 1724366100 | 73.4 | -0.12 | -0.16 | 73.57 | 73.85 | 73.28 | 828488 |
| 1724279700 | 73.52 | 0.71 | 0.98 | 73 | 73.53 | 72.79 | 1524720 |
| 1724193300 | 72.81 | -0.46 | -0.63 | 73.16 | 73.16 | 72.67 | 774373 |
| 1724106900 | 73.27 | 0.58 | 0.80 | 72.79 | 73.27 | 72.52 | 664908 |
| 1723847700 | 72.69 | 0.29 | 0.40 | 72.09 | 72.6999 | 71.79 | 1049236 |
| 1723761300 | 72.4 | 1 | 1.40 | 71.69 | 72.71 | 71.61 | 967723 |
| 1723674900 | 71.4 | 0.34 | 0.48 | 70.85 | 71.42 | 70.44 | 656088 |
| 1723588500 | 71.06 | 0.53 | 0.75 | 70.79 | 71.39 | 70.12 | 833837 |
| 1723502100 | 70.53 | -0.15 | -0.21 | 70.68 | 70.85 | 70.34 | 913705 |
| 1723242900 | 70.68 | 0.57 | 0.81 | 70.08 | 70.8 | 69.595 | 915129 |
| 1723156500 | 70.11 | 0.46 | 0.66 | 69.8 | 70.58 | 69.65 | 859558 |
| 1723070100 | 69.65 | 0.32 | 0.46 | 70.16 | 70.82 | 69.44 | 1279846 |
| 1722983700 | 69.33 | 0.07 | 0.10 | 69.26 | 70.75 | 69.12 | 1291955 |
| 1722897300 | 69.26 | -2.33 | -3.25 | 69.25 | 70.09 | 68.51 | 1161580 |
| 1722638100 | 71.59 | -0.58 | -0.80 | 71.46 | 72.27 | 70.89 | 1231402 |
| 1722551700 | 72.17 | -0.78 | -1.07 | 72.92 | 73.55 | 71.34 | 1759323 |
| 1722465300 | 72.95 | -0.51 | -0.69 | 73.52 | 73.87 | 72.86 | 1549894 |
| 1722378900 | 73.46 | -0.2 | -0.27 | 73.66 | 73.97 | 72.82 | 1499639 |
| 1722292500 | 73.66 | 1.37 | 1.90 | 72.47 | 73.79 | 72.155 | 1931098 |
| 1722033300 | 72.29 | 4.27 | 6.28 | 71 | 73.3 | 70.9 | 2959802 |
| 1721946900 | 68.02 | 0.69 | 1.02 | 67.64 | 68.86 | 67.57 | 1231875 |
| 1721860500 | 67.33 | -0.38 | -0.56 | 67.61 | 68.09 | 67.2 | 904001 |
| 1721774100 | 67.71 | 0.21 | 0.31 | 67.34 | 68.1 | 67.14 | 504693 |
| 1721687700 | 67.5 | 0.95 | 1.43 | 66.89 | 67.81 | 66.629999 | 449355 |
| 1721428500 | 66.55 | -1.07 | -1.58 | 67.54 | 68.15 | 66.459999 | 1158676 |
| 1721342100 | 67.62 | -0.82 | -1.20 | 68.11 | 69.49 | 67.48 | 715989 |
| 1721255700 | 68.44 | 0.99 | 1.47 | 67.61 | 68.67 | 67.42 | 1494772 |
| 1721169300 | 67.45 | 0.92 | 1.38 | 66.989999 | 67.64 | 66.75 | 1020507 |
| 1721082900 | 66.53 | 1.22 | 1.87 | 65.22 | 66.81 | 65 | 1213746 |
| 1720823700 | 65.31 | 2.44 | 3.88 | 62.89 | 65.665 | 62.89 | 1791986 |
| 1720737300 | 62.87 | 1.39 | 2.26 | 61.73 | 63.005 | 61.73 | 1158225 |
| 1720650900 | 61.48 | 0.06 | 0.10 | 61.44 | 61.84 | 61.13 | 593383 |
| 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 | -0.36 | -0.57 | 62.53 | 62.87 | 61.95 | 874539 |
| 1719614100 | 62.67 | 0.49 | 0.79 | 62.5 | 62.74 | 62.11 | 1422638 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
