SS and C Technologies Holdings Inc (SSNC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.15 | -1.50130548303 | 76.6 | 77.17 | 74.49 | 563174 | 75.73683668 | CS |
| 4 | -1.21 | -1.57839812158 | 76.66 | 77.67 | 73.61 | 1080775 | 75.92644268 | CS |
| 12 | 1.39 | 1.87685660275 | 74.06 | 77.695 | 66.83 | 1326381 | 74.49609518 | CS |
| 26 | 12.71 | 20.2582084794 | 62.74 | 77.695 | 61.13 | 1208042 | 73.24879244 | CS |
| 52 | 15.44 | 25.7290451591 | 60.01 | 77.695 | 58.79 | 1082855 | 68.38464895 | CS |
| 156 | -6.58 | -8.02145556504 | 82.03 | 84.85 | 45.25 | 1228881 | 61.92303901 | CS |
| 260 | 14.41 | 23.6074705111 | 61.04 | 84.85 | 29.51 | 1264449 | 62.59885917 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 75.45 | -0.33 | -0.44 | 75.87 | 76.45 | 75.15 | 606015 |
| 1735688100 | 75.78 | 0.12 | 0.16 | 75.83 | 76.33 | 75.5088 | 648469 |
| 1735601700 | 75.66 | -0.45 | -0.59 | 75.36 | 75.96 | 74.49 | 533678 |
| 1735342500 | 76.11 | -0.83 | -1.08 | 76.6 | 77.17 | 75.72 | 489835 |
| 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 | 1041793 |
| 1734737700 | 75.82 | 1.55 | 2.09 | 73.91 | 76.37 | 73.6 | 3003571 |
| 1734651300 | 74.27 | 0.62 | 0.84 | 73.86 | 74.85 | 73.7905 | 1312249 |
| 1734564900 | 73.65 | -2.38 | -3.13 | 76.12 | 76.41 | 73.65 | 1350039 |
| 1734478500 | 76.03 | -0.38 | -0.50 | 76.31 | 76.77 | 75.985 | 958854 |
| 1734392100 | 76.41 | -0.26 | -0.34 | 76.32 | 76.81 | 75.68 | 966071 |
| 1734132900 | 76.67 | -0.23 | -0.30 | 76.75 | 77.06 | 76.31 | 779517 |
| 1734046500 | 76.9 | -0.35 | -0.45 | 77.2 | 77.26 | 76.49 | 1326423 |
| 1733960100 | 77.25 | 0.33 | 0.43 | 77 | 77.67 | 76.615 | 1503412 |
| 1733873700 | 76.92 | 1.46 | 1.93 | 75.4 | 77.08 | 74.83 | 1529117 |
| 1733787300 | 75.46 | -0.66 | -0.87 | 76.17 | 76.36 | 75.2 | 1514858 |
| 1733528100 | 76.12 | -0.35 | -0.46 | 76.66 | 76.8 | 75.61 | 860859 |
| 1733441700 | 76.47 | -0.44 | -0.57 | 76.9 | 77.095 | 76.41 | 974952 |
| 1733355300 | 76.91 | 0.21 | 0.27 | 76.82 | 77.09 | 76.46 | 1012507 |
| 1733268900 | 76.7 | -0.28 | -0.36 | 77.23 | 77.34 | 76.52 | 847212 |
| 1733182500 | 76.98 | -0.31 | -0.40 | 77.18 | 77.34 | 76.595 | 1029838 |
| 1732917840 | 77.29 | -0.07 | -0.09 | 77.36 | 77.695 | 77.1 | 571965 |
| 1732750500 | 77.36 | 0.26 | 0.34 | 77.13 | 77.53 | 76.945 | 938794 |
| 1732664100 | 77.1 | 0.23 | 0.30 | 76.94 | 77.25 | 76.57 | 1524955 |
| 1732577700 | 76.87 | 0.75 | 0.99 | 76.5 | 77.5 | 76.5 | 2381152 |
| 1732318500 | 76.12 | 0.96 | 1.28 | 75.28 | 76.24 | 75.04 | 1441122 |
| 1732232100 | 75.16 | 1.73 | 2.36 | 73.94 | 75.315 | 73.745 | 1394173 |
| 1732145700 | 73.43 | 0.53 | 0.73 | 72.89 | 73.47 | 72.565 | 876447 |
| 1732059300 | 72.9 | -0.61 | -0.83 | 72.95 | 73.29 | 72.55 | 1069598 |
| 1731972900 | 73.51 | 0.11 | 0.15 | 73.28 | 73.79 | 73.15 | 1733506 |
| 1731713700 | 73.4 | -0.83 | -1.12 | 74.18 | 74.31 | 72.75 | 1564268 |
| 1731627300 | 74.23 | -0.62 | -0.83 | 74.99 | 75.34 | 74.12 | 1615884 |
| 1731540900 | 74.85 | 0.55 | 0.74 | 74.27 | 75.48 | 74.205 | 2154840 |
| 1731454500 | 74.3 | -0.54 | -0.72 | 74.7 | 74.76 | 73.93 | 1686212 |
| 1731368100 | 74.84 | 0.06 | 0.08 | 74.99 | 75.35 | 74.67 | 1884434 |
| 1731108900 | 74.78 | 0.19 | 0.25 | 74.52 | 75.46 | 74.25 | 1337202 |
| 1731022500 | 74.59 | 0.42 | 0.57 | 74.11 | 74.95 | 73.97 | 1483670 |
| 1730936100 | 74.17 | 2.27 | 3.16 | 74 | 74.24 | 72.54 | 1328230 |
| 1730849700 | 71.9 | 1.13 | 1.60 | 71.23 | 72.09 | 70.875 | 1423420 |
| 1730763300 | 70.77 | 0.37 | 0.53 | 70.42 | 71.06 | 70.09 | 1194407 |
| 1730500500 | 70.4 | 0.47 | 0.67 | 70.18 | 70.79 | 69.95 | 1637653 |
| 1730414100 | 69.93 | -0.87 | -1.23 | 70.84 | 70.86 | 69.93 | 1447792 |
| 1730327700 | 70.8 | 0.35 | 0.50 | 70.23 | 71.17 | 70.165 | 1267015 |
| 1730241300 | 70.45 | 0.32 | 0.46 | 70.27 | 70.87 | 69.99 | 1709621 |
| 1730154900 | 70.13 | 0.09 | 0.13 | 70.79 | 70.86 | 70.11 | 1895963 |
| 1729895700 | 70.04 | -5.11 | -6.80 | 69 | 71.485 | 66.83 | 5279464 |
| 1729809300 | 75.15 | -0.64 | -0.84 | 75.83 | 76.07 | 75.02 | 1365118 |
| 1729722900 | 75.79 | 0.31 | 0.41 | 75.31 | 76.1 | 75.23 | 1216569 |
| 1729636500 | 75.48 | -0.65 | -0.85 | 75.79 | 76.01 | 75.25 | 1028455 |
| 1729550100 | 76.13 | -0.55 | -0.72 | 76.52 | 76.78 | 75.525 | 980321 |
| 1729290900 | 76.68 | 0.3 | 0.39 | 76.26 | 77.02 | 76.155 | 1255710 |
| 1729204500 | 76.38 | -0.28 | -0.37 | 76.72 | 76.95 | 75.96 | 823866 |
| 1729118100 | 76.66 | 0.66 | 0.87 | 76.02 | 76.915 | 75.925 | 886676 |
| 1729031700 | 76 | 0.4 | 0.53 | 75.95 | 76.88 | 75.62 | 1368385 |
| 1728945300 | 75.6 | 0.16 | 0.21 | 75.58 | 76.005 | 75.21 | 1482078 |
| 1728686100 | 75.44 | 1.38 | 1.86 | 74.06 | 75.55 | 74.06 | 1328051 |
| 1728599700 | 74.06 | -0.53 | -0.71 | 74.39 | 74.56 | 73.69 | 1160552 |
| 1728513300 | 74.59 | 0.9 | 1.22 | 74.14 | 74.73 | 73.865 | 1228870 |
| 1728426900 | 73.69 | 0.37 | 0.50 | 73.53 | 74.6 | 73.53 | 1876284 |
| 1728340500 | 73.32 | -0.45 | -0.61 | 73.75 | 73.75 | 73.1 | 929494 |
| 1728081300 | 73.77 | 0.16 | 0.22 | 73.78 | 73.86 | 72.855 | 907745 |
| 1727994900 | 73.61 | 0.06 | 0.08 | 73.16 | 73.78 | 72.61 | 1695151 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
