SS&C Technologies Holdings Inc (S1SN34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.89 | -2.25833432907 | 83.69 | 83.69 | 81.8 | 2 | 81.8 | DR |
| 4 | 17.79 | 27.7925324168 | 64.01 | 83.69 | 64.01 | 6 | 78.30533333 | DR |
| 12 | 17.79 | 27.7925324168 | 64.01 | 83.69 | 64.01 | 6 | 78.30533333 | DR |
| 26 | 15.54 | 23.4530636885 | 66.26 | 83.69 | 64.01 | 58 | 68.62031384 | DR |
| 52 | 28 | 52.0446096654 | 53.8 | 83.69 | 52.2 | 35 | 67.93209195 | DR |
| 156 | 18.2 | 28.6163522013 | 63.6 | 83.69 | 36.96 | 132 | 55.02324903 | DR |
| 260 | 21.2 | 34.9834983498 | 60.6 | 83.69 | 36.96 | 286 | 65.01570653 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739395800 | 81.8 | 0 | 0.00 | 81.8 | 81.8 | 81.8 | 0 |
| 1739309400 | 81.8 | 0 | 0.00 | 81.8 | 81.8 | 81.8 | 0 |
| 1739223000 | 81.8 | 0 | 0.00 | 81.8 | 81.8 | 81.8 | 0 |
| 1738963800 | 81.8 | 1.9 | 2.38 | 83.69 | 83.69 | 81.8 | 2 |
| 1738877400 | 79.9 | 0 | 0.00 | 79.9 | 79.9 | 79.9 | 0 |
| 1738791000 | 79.9 | 0 | 0.00 | 79.9 | 79.9 | 79.9 | 0 |
| 1738704600 | 79.9 | 0 | 0.00 | 79.9 | 79.9 | 79.9 | 0 |
| 1738618200 | 79.9 | -0.2 | -0.25 | 79.9 | 79.9 | 79.9 | 1 |
| 1738358940 | 80.1 | 0 | 0.00 | 80.1 | 80.1 | 80.1 | 0 |
| 1738272540 | 80.1 | 1.79 | 2.29 | 80.1 | 80.1 | 80.1 | 1 |
| 1738186200 | 78.31 | 0 | 0.00 | 78.31 | 78.31 | 78.31 | 0 |
| 1738099800 | 78.31 | 0 | 0.00 | 78.31 | 78.31 | 78.31 | 0 |
| 1738013400 | 78.31 | 0 | 0.00 | 78.31 | 78.31 | 78.31 | 0 |
| 1737754200 | 78.31 | 0.42 | 0.54 | 78.31 | 78.31 | 78.31 | 1 |
| 1737667740 | 77.89 | 10.97 | 16.39 | 64.01 | 77.92 | 64.01 | 25 |
| 1737550800 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1737464400 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1737378000 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1737118800 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1737032400 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1736946000 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1736859600 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1736773200 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1736514000 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1736427600 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1736341200 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1736254800 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1736168400 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1735909200 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1735822800 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1735563600 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1735304400 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1735218000 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1734958800 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1734699600 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1734613200 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1734526800 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1734440400 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1734354000 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1734094800 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1734008400 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1733922000 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1733835600 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1733749200 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1733490000 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1733403600 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1733317200 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1733230800 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1733144400 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1732885200 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1732798800 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1732712400 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1732626000 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1732539600 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1732280400 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1732194000 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1732021200 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1731934800 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1731589200 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1731502800 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
