Get the Stockscreener App
74.21
0.39%
0.29
After Hours:
74.21
Overview
News
Price History
Option Chain
Financials
Why SSNC Down?
Discussions
Forecast
Stock Split
Dividend History
Ss C Technologies Holdings Inc Stock (SSNC) Price History
The historical daily chart and data for Ss C Technologies Holdings Inc stock (SSNC), adjusted for splits and dividends, show that the latest closing stock price as of September 30, 2024, is $74.21.
- Ss C Technologies Holdings Inc all-time high stock price is $84.85, occurred on January 13, 2022.
- The lowest Ss C Technologies Holdings Inc stock price recorded was $17.74 on April 15, 2014. Since then, Ss C Technologies Holdings Inc's stock price has risen over 318.44% to $74.21 now.
- The 52-week high stock price for SSNC is $76.94, representing a 3.68% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for SSNC is $46.61, indicating a -37.19% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Ss C Technologies Holdings Inc (SSNC) stock in the beginning of 2023 was $82.68. The stock closed the year at $52.06, a loss of over -37.03% for the year.
The table below shows more information about SSNC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $74.29 | $73.45 | $0.84 | 1,335,463.0 | +0.39% |
| Sep 27, 2024 | $74.81 | $73.73 | $1.08 | 1,229,435.0 | -0.75% |
| Sep 26, 2024 | $74.64 | $74.02 | $0.62 | 1,228,199.0 | +0.85% |
| Sep 25, 2024 | $74.84 | $73.51 | $1.33 | 996,844.0 | -1.31% |
| Sep 24, 2024 | $75.48 | $74.52 | $0.96 | 1,956,395.0 | -0.58% |
| Sep 23, 2024 | $76.18 | $75.10 | $1.08 | 1,106,037.0 | -0.34% |
| Sep 20, 2024 | $76.34 | $75.36 | $0.98 | 2,427,868.0 | -1.22% |
| Sep 19, 2024 | $76.94 | $75.94 | $1.00 | 1,742,945.0 | +1.46% |
| Sep 18, 2024 | $76.69 | $74.31 | $2.38 | 1,677,397.0 | -0.23% |
| Sep 17, 2024 | $75.86 | $75.16 | $0.70 | 1,286,684.0 | +0.03% |
| Sep 16, 2024 | $75.67 | $74.66 | $1.01 | 1,275,878.0 | +1.03% |
| Sep 13, 2024 | $74.80 | $74.14 | $0.66 | 917,715.0 | +1.41% |
| Sep 12, 2024 | $73.76 | $72.71 | $1.05 | 830,157.0 | +1.19% |
| Sep 11, 2024 | $73.11 | $71.40 | $1.71 | 754,685.0 | -0.82% |
| Sep 10, 2024 | $73.55 | $72.31 | $1.24 | 894,757.0 | +0.98% |
| Sep 09, 2024 | $73.06 | $72.19 | $0.87 | 731,469.0 | +0.86% |
| Sep 06, 2024 | $73.55 | $71.96 | $1.59 | 1,050,276.0 | -1.19% |
| Sep 05, 2024 | $74.48 | $72.65 | $1.83 | 1,224,902.0 | -1.50% |
| Sep 04, 2024 | $74.55 | $73.53 | $1.02 | 709,198.0 | +0.37% |
Ss C Technologies Holdings Inc Stock (SSNC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ss C Technologies Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SSNC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ss C Technologies Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ss C Technologies Holdings Inc Stock (SSNC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $76.94 | $71.40 | $5.54 | 25,371,352.0 | -1.17% |
| Aug, 2024 | $75.10 | $68.51 | $6.59 | 20,522,161.0 | +2.93% |
| Jul, 2024 | $73.97 | $61.13 | $12.84 | 22,877,964.0 | +16.40% |
| Jun, 2024 | $63.49 | $60.18 | $3.31 | 16,202,906.0 | +1.00% |
| May, 2024 | $64.08 | $60.01 | $4.07 | 20,968,510.0 | +0.26% |
| Apr, 2024 | $64.53 | $59.63 | $4.90 | 22,530,876.0 | -3.85% |
| Mar, 2024 | $65.86 | $61.70 | $4.16 | 19,855,843.0 | +0.96% |
| Feb, 2024 | $64.99 | $59.53 | $5.46 | 19,939,983.0 | +4.49% |
| Jan, 2024 | $62.20 | $58.79 | $3.41 | 17,553,235.0 | -0.15% |
Ss C Technologies Holdings Inc Stock (SSNC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $61.59 | $55.89 | $5.70 | 21,715,295.0 | +8.62% |
| Nov, 2023 | $56.92 | $48.82 | $8.10 | 26,106,455.0 | +11.96% |
| Oct, 2023 | $53.10 | $46.61 | $6.49 | 22,682,592.0 | -4.36% |
| Sep, 2023 | $58.09 | $52.19 | $5.90 | 18,012,697.0 | -8.50% |
| Aug, 2023 | $58.42 | $54.33 | $4.09 | 22,547,451.0 | -1.42% |
| Jul, 2023 | $63.25 | $57.02 | $6.23 | 20,638,011.0 | -3.88% |
| Jun, 2023 | $60.99 | $54.68 | $6.31 | 25,939,916.0 | +10.26% |
| May, 2023 | $58.80 | $53.73 | $5.07 | 25,852,700.0 | -6.12% |
| Apr, 2023 | $58.60 | $54.85 | $3.75 | 19,407,657.0 | +3.67% |
| Mar, 2023 | $60.13 | $52.93 | $7.20 | 28,912,672.0 | -3.80% |
| Feb, 2023 | $64.52 | $58.42 | $6.10 | 27,069,305.0 | -2.73% |
| Jan, 2023 | $60.40 | $51.75 | $8.65 | 28,110,918.0 | +15.92% |
Ss C Technologies Holdings Inc Stock (SSNC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $54.84 | $49.71 | $5.13 | 29,983,473.0 | -3.16% |
| Nov, 2022 | $53.79 | $47.91 | $5.88 | 33,061,561.0 | +4.55% |
| Oct, 2022 | $52.22 | $45.25 | $6.97 | 32,684,289.0 | +7.69% |
| Sep, 2022 | $58.04 | $47.56 | $10.48 | 35,315,547.0 | -14.37% |
| Aug, 2022 | $63.29 | $55.72 | $7.57 | 29,508,766.0 | -5.76% |
| Jul, 2022 | $63.23 | $56.61 | $6.62 | 26,605,051.0 | +1.89% |
| Jun, 2022 | $65.92 | $54.59 | $11.33 | 36,531,565.0 | -9.25% |
| May, 2022 | $66.39 | $58.31 | $8.08 | 33,009,590.0 | -1.04% |
| Apr, 2022 | $75.87 | $63.68 | $12.19 | 24,371,697.0 | -13.81% |
| Mar, 2022 | $79.06 | $71.39 | $7.67 | 28,118,504.0 | +0.07% |
| Feb, 2022 | $82.46 | $71.12 | $11.34 | 25,614,557.0 | -6.13% |
| Jan, 2022 | $84.85 | $75.66 | $9.19 | 23,642,491.0 | -2.57% |
0.32%
1.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):