SS&C Technologies Holdings Inc (SSNC)

USD 86.51

(0.85%)

Historical Prices

Date Open High Low Close Volume
14 May, 2018 49.21 49.47 48.14 48.42 1.95 Million
11 May, 2018 49.11 49.66 48.95 49.19 3.59 Million
10 May, 2018 49.07 49.25 48.87 49.04 829.3 Thousand
09 May, 2018 49.46 49.48 48.88 49.0 1.05 Million
08 May, 2018 48.75 49.62 48.42 49.21 2.06 Million
07 May, 2018 48.3 48.97 48.11 48.75 1.54 Million
04 May, 2018 47.75 48.71 47.51 48.26 1.5 Million
03 May, 2018 47.99 48.71 47.58 47.98 1.29 Million
02 May, 2018 50.13 50.77 47.95 48.3 1.98 Million
01 May, 2018 49.49 50.11 49.27 49.99 1.53 Million