SSNC - SS&C Technologies Holdings Inc
72.11
0.810 1.123%
Share volume: 2,349,856
Last Updated: 04-17-2026
Computer Software/Services – Computer Programming And Data Processing:
0.14%
PREVIOUS CLOSE
CHG
CHG%
$71.30
0.81
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $72.37 | $72.37 | $72.89 | $72.89 | $71.81 | $71.81 | $72.11 | $72.11 | 2,349,856 | $2,347,645.00 |
| 04-16-2026 | $72.08 | $72.08 | $72.55 | $72.55 | $70.75 | $70.75 | $71.30 | $71.30 | 3,604,817 | $3,604,817.00 |
| 04-15-2026 | $70.34 | $70.34 | $72.17 | $72.17 | $70.07 | $70.07 | $71.46 | $71.46 | 2,514,607 | $2,514,607.00 |
| 04-14-2026 | $69.44 | $69.44 | $70.77 | $70.77 | $69.42 | $69.42 | $70.00 | $70.00 | 1,852,864 | $1,852,864.00 |
| 04-13-2026 | $66.97 | $66.97 | $69.26 | $69.26 | $66.60 | $66.60 | $69.19 | $69.19 | 2,813,564 | $2,813,564.00 |
| 04-10-2026 | $67.96 | $67.96 | $68.44 | $68.44 | $66.48 | $66.48 | $67.26 | $67.26 | 2,944,134 | $2,944,134.00 |
| 04-09-2026 | $69.75 | $69.75 | $69.95 | $69.95 | $67.74 | $67.74 | $68.22 | $68.22 | 2,920,520 | $2,920,520.00 |
| 04-08-2026 | $69.99 | $69.99 | $71.08 | $71.08 | $69.49 | $69.49 | $70.35 | $70.35 | 2,804,062 | $2,804,062.00 |
| 04-07-2026 | $68.40 | $68.40 | $69.38 | $69.38 | $67.89 | $67.89 | $68.87 | $68.87 | 2,539,485 | $2,539,485.00 |
| 04-06-2026 | $68.38 | $68.38 | $69.07 | $69.07 | $67.87 | $67.87 | $68.66 | $68.66 | 1,816,390 | $1,816,390.00 |