Get the Stockscreener App
73.51
0.15%
0.11
After Hours:
73.51
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 November 18, 2024, is $73.51.
- 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 314.49% to $73.51 now.
- The 52-week high stock price for SSNC is $77.02, representing a 4.77% increase from the current share price, occurred on October 18, 2024.
- The 52-week low stock price for SSNC is $54.75, indicating a -25.52% decrease from the current share price, occurred on November 20, 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $73.79 | $73.15 | $0.64 | 1,633,325.0 | +0.15% |
| Nov 15, 2024 | $74.31 | $72.75 | $1.56 | 1,557,103.0 | -1.12% |
| Nov 14, 2024 | $75.34 | $74.12 | $1.22 | 1,571,080.0 | -0.83% |
| Nov 13, 2024 | $75.48 | $74.20 | $1.28 | 1,973,133.0 | +0.74% |
| Nov 12, 2024 | $74.76 | $73.93 | $0.83 | 1,476,379.0 | -0.72% |
| Nov 11, 2024 | $75.35 | $74.67 | $0.68 | 1,676,845.0 | +0.08% |
| Nov 08, 2024 | $75.46 | $74.25 | $1.21 | 1,294,603.0 | +0.25% |
| Nov 07, 2024 | $74.95 | $73.97 | $0.98 | 1,428,816.0 | +0.57% |
| Nov 06, 2024 | $74.24 | $72.54 | $1.70 | 1,299,585.0 | +3.16% |
| Nov 05, 2024 | $72.09 | $70.88 | $1.22 | 1,399,469.0 | +1.60% |
| Nov 04, 2024 | $71.06 | $70.09 | $0.97 | 1,188,556.0 | +0.53% |
| Nov 01, 2024 | $70.79 | $69.95 | $0.84 | 1,625,356.0 | +0.67% |
| Oct 31, 2024 | $70.86 | $69.91 | $0.95 | 1,406,257.0 | -1.23% |
| Oct 30, 2024 | $71.17 | $70.17 | $1.00 | 1,193,280.0 | +0.50% |
| Oct 29, 2024 | $70.87 | $69.99 | $0.88 | 1,703,568.0 | +0.46% |
| Oct 28, 2024 | $70.86 | $70.11 | $0.75 | 1,895,962.0 | +0.13% |
| Oct 25, 2024 | $71.48 | $66.83 | $4.66 | 5,254,137.0 | -6.80% |
| Oct 24, 2024 | $76.07 | $75.02 | $1.05 | 1,352,066.0 | -0.84% |
| Oct 23, 2024 | $76.10 | $75.23 | $0.87 | 1,211,289.0 | +0.41% |
| Oct 22, 2024 | $76.01 | $75.25 | $0.76 | 1,019,649.0 | -0.85% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $75.48 | $69.95 | $5.53 | 19,757,575.0 | +5.12% |
| Oct, 2024 | $77.02 | $66.83 | $10.19 | 32,090,067.0 | -5.77% |
| Sep, 2024 | $76.94 | $71.40 | $5.54 | 24,035,889.0 | -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% |
1.59%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):