SS&C Technologies Inc. (SSNC)
81.88
-0.21 (-0.26%)
At close: Mar 18, 2025, 3:59 PM
81.84
-0.05%
Pre-market: Mar 19, 2025, 05:56 AM EDT
SSNC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 81.95 | 82.12 | 81.01 | 81.75 | -0.34 | -0.41% | 1,674,025 |
| Mar 17, 2025 | 81.23 | 82.34 | 80.90 | 82.09 | 0.68 | 0.84% | 936,721 |
| Mar 14, 2025 | 80.00 | 81.63 | 80.00 | 81.41 | 1.45 | 1.81% | 1,250,800 |
| Mar 13, 2025 | 81.35 | 81.55 | 79.60 | 79.96 | -1.57 | -1.93% | 1,298,701 |
| Mar 12, 2025 | 81.84 | 82.58 | 80.48 | 81.53 | 0.01 | 0.01% | 1,521,310 |
| Mar 11, 2025 | 83.06 | 83.47 | 80.90 | 81.52 | -1.36 | -1.64% | 2,565,258 |
| Mar 10, 2025 | 84.96 | 85.11 | 82.50 | 82.88 | -2.98 | -3.47% | 2,247,700 |
| Mar 7, 2025 | 84.50 | 86.04 | 83.25 | 85.86 | 1.29 | 1.53% | 2,526,947 |
| Mar 6, 2025 | 86.13 | 86.86 | 84.36 | 84.57 | -2.40 | -2.76% | 1,670,200 |
| Mar 5, 2025 | 86.02 | 87.60 | 86.02 | 86.97 | 0.68 | 0.79% | 894,117 |
| Mar 4, 2025 | 87.86 | 87.86 | 86.09 | 86.29 | -1.93 | -2.19% | 1,805,924 |
| Mar 3, 2025 | 88.43 | 89.73 | 87.77 | 88.22 | -0.83 | -0.93% | 1,192,600 |
| Feb 28, 2025 | 88.37 | 89.06 | 87.67 | 89.05 | 0.91 | 1.03% | 1,391,700 |
| Feb 27, 2025 | 88.26 | 89.50 | 87.98 | 88.14 | -0.20 | -0.23% | 1,182,973 |
| Feb 26, 2025 | 87.97 | 89.22 | 87.88 | 88.34 | -0.11 | -0.12% | 1,328,300 |
| Feb 25, 2025 | 88.63 | 89.04 | 87.37 | 88.45 | -0.20 | -0.23% | 1,960,819 |
| Feb 24, 2025 | 88.77 | 88.98 | 87.33 | 88.65 | 0.05 | 0.06% | 1,582,429 |
| Feb 21, 2025 | 89.23 | 89.50 | 88.47 | 88.60 | -0.53 | -0.59% | 2,166,520 |
| Feb 20, 2025 | 88.73 | 89.23 | 88.10 | 89.13 | 0.01 | 0.01% | 1,573,800 |
| Feb 19, 2025 | 88.65 | 89.22 | 88.15 | 89.12 | 0.04 | 0.04% | 798,201 |
| Feb 18, 2025 | 88.26 | 89.18 | 87.84 | 89.08 | 0.42 | 0.47% | 1,710,800 |
| Feb 14, 2025 | 88.58 | 89.25 | 87.81 | 88.66 | 0.08 | 0.09% | 1,021,330 |
| Feb 13, 2025 | 88.10 | 88.80 | 87.67 | 88.58 | 0.49 | 0.56% | 1,168,939 |
| Feb 12, 2025 | 86.10 | 88.22 | 85.76 | 88.09 | 1.38 | 1.59% | 1,534,149 |
| Feb 11, 2025 | 86.97 | 87.54 | 86.43 | 86.71 | -0.58 | -0.66% | 2,556,300 |
| Feb 10, 2025 | 87.04 | 87.46 | 85.63 | 87.29 | 0.58 | 0.67% | 1,849,000 |
| Feb 7, 2025 | 86.55 | 87.50 | 85.36 | 86.71 | 4.91 | 6.00% | 4,109,240 |
| Feb 6, 2025 | 82.06 | 82.10 | 81.01 | 81.80 | -0.02 | -0.02% | 2,000,770 |
| Feb 5, 2025 | 81.74 | 82.17 | 81.51 | 81.82 | 0.52 | 0.64% | 1,500,015 |
| Feb 4, 2025 | 81.36 | 81.74 | 80.74 | 81.30 | -0.25 | -0.31% | 976,300 |
| Feb 3, 2025 | 80.22 | 82.40 | 80.22 | 81.55 | 0.60 | 0.74% | 1,563,300 |
| Jan 31, 2025 | 81.03 | 81.92 | 80.63 | 80.95 | -0.27 | -0.33% | 1,030,024 |
| Jan 30, 2025 | 80.67 | 81.81 | 80.65 | 81.22 | 0.99 | 1.23% | 1,318,700 |
| Jan 29, 2025 | 80.68 | 81.11 | 80.19 | 80.23 | -0.72 | -0.89% | 1,236,500 |
| Jan 28, 2025 | 80.29 | 81.52 | 79.89 | 80.95 | 0.77 | 0.96% | 1,495,500 |
| Jan 27, 2025 | 79.72 | 80.73 | 79.28 | 80.18 | 0.20 | 0.25% | 1,396,700 |
| Jan 24, 2025 | 79.33 | 80.67 | 79.29 | 79.98 | 0.42 | 0.53% | 928,400 |
| Jan 23, 2025 | 79.64 | 80.09 | 79.12 | 79.56 | -0.08 | -0.10% | 919,700 |
| Jan 22, 2025 | 80.40 | 80.45 | 79.62 | 79.64 | -0.73 | -0.91% | 1,221,317 |
| Jan 21, 2025 | 78.99 | 80.45 | 78.77 | 80.37 | 1.87 | 2.38% | 1,749,500 |
| Jan 17, 2025 | 79.43 | 79.59 | 78.46 | 78.50 | -0.60 | -0.76% | 1,121,349 |
| Jan 16, 2025 | 78.54 | 79.27 | 78.36 | 79.10 | 0.69 | 0.88% | 1,222,721 |
| Jan 15, 2025 | 77.80 | 78.55 | 77.46 | 78.41 | 1.29 | 1.67% | 1,661,241 |
| Jan 14, 2025 | 75.63 | 77.41 | 75.48 | 77.12 | 1.59 | 2.11% | 1,345,723 |
| Jan 13, 2025 | 74.81 | 75.67 | 74.30 | 75.53 | 0.78 | 1.04% | 1,439,947 |
| Jan 10, 2025 | 75.56 | 76.06 | 74.65 | 74.75 | -1.26 | -1.66% | 1,735,613 |
| Jan 8, 2025 | 75.21 | 76.03 | 74.81 | 76.01 | 0.43 | 0.57% | 1,224,004 |
| Jan 7, 2025 | 75.95 | 76.33 | 75.31 | 75.58 | -0.12 | -0.16% | 965,547 |
| Jan 6, 2025 | 75.83 | 76.60 | 75.17 | 75.70 | -0.35 | -0.46% | 810,521 |
| Jan 3, 2025 | 75.38 | 76.17 | 74.88 | 76.05 | 0.60 | 0.80% | 934,500 |