SS&C Technologies Holdings Inc. Common Stockのデータ

SS&C Technologies Holdings Inc. Common Stockの基本情報

名前 SS&C Technologies Holdings Inc. Common Stock
ティッカー SSNC
国 United States
上場年 2010.0
セクター Technology

SS&C Technologies Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 66.35 64.56 66.0 65.4 3103500.0 65.4
2021-02-12 67.42 65.9 66.79 66.02 785700.0 66.02
2021-02-11 68.0 65.4 66.81 66.72 2864100.0 66.72
2021-02-10 69.45 68.25 68.9 68.38 1965300.0 68.38
2021-02-09 69.03 68.24 68.75 68.76 1183100.0 68.76
2021-02-08 70.07 67.93 70.07 68.92 1342500.0 68.92
2021-02-05 69.95 68.94 69.29 69.39 2765400.0 69.39
2021-02-04 68.82 65.69 65.69 68.78 1948200.0 68.78
2021-02-03 65.94 65.06 65.94 65.49 1345700.0 65.49
2021-02-02 65.83 64.25 64.58 65.42 873200.0 65.42
2021-02-01 64.25 62.89 63.29 63.73 2121600.0 63.73
2021-01-29 64.7 62.51 64.7 62.88 1203100.0 62.88
2021-01-28 65.06 63.5 63.97 64.39 1445400.0 64.39
2021-01-27 66.25 62.68 65.56 63.5 2015200.0 63.5
2021-01-26 67.51 66.04 67.17 66.15 762600.0 66.15
2021-01-25 67.63 65.57 67.63 67.01 837000.0 67.01
2021-01-22 67.57 66.78 67.0 67.51 587700.0 67.51
2021-01-21 70.14 67.2 69.11 67.23 851200.0 67.23
2021-01-20 69.34 67.45 67.55 69.11 1502900.0 69.11
2021-01-19 67.32 66.13 67.08 67.0 1472200.0 67.0
2021-01-15 67.22 66.13 66.82 66.39 1210900.0 66.39
2021-01-14 69.76 66.79 68.76 66.82 1124200.0 66.82
2021-01-13 70.89 68.6 70.72 68.8 630600.0 68.8
2021-01-12 71.16 69.89 70.79 70.52 599300.0 70.52
2021-01-11 71.66 70.13 70.73 70.78 836700.0 70.78
2021-01-08 72.71 71.31 71.79 71.85 1186100.0 71.85
2021-01-07 71.77 69.77 69.87 71.33 1265300.0 71.33
2021-01-06 71.4 68.93 71.0 69.39 1322300.0 69.39
2021-01-05 71.66 69.67 70.65 69.95 887600.0 69.95
2021-01-04 73.85 69.75 73.39 70.81 1318500.0 70.81
2020-12-31 73.13 71.75 73.13 72.75 750300.0 72.75
2020-12-30 73.02 71.11 71.9 72.56 588600.0 72.56
2020-12-29 73.2 71.77 72.89 71.89 643000.0 71.89
2020-12-28 72.87 71.79 72.15 72.38 705100.0 72.38
2020-12-24 71.82 71.29 71.61 71.69 160100.0 71.69
2020-12-23 72.17 71.36 71.68 71.48 600600.0 71.48
2020-12-22 72.62 71.05 71.62 71.46 652700.0 71.46
2020-12-21 71.48 70.07 70.5 71.31 804400.0 71.31
2020-12-18 72.16 70.66 72.15 71.2 1663300.0 71.2
2020-12-17 71.86 70.83 71.61 71.84 966900.0 71.84
2020-12-16 72.42 71.18 72.2 71.3 854100.0 71.3
2020-12-15 73.78 71.58 73.63 72.2 907100.0 72.2
2020-12-14 72.55 71.27 71.61 71.49 768600.0 71.49
2020-12-11 72.32 71.15 72.0 71.46 1005500.0 71.46
2020-12-10 72.57 70.89 72.11 72.13 1210300.0 72.13
2020-12-09 72.99 71.9 72.08 72.34 1022300.0 72.34
2020-12-08 74.0 72.43 72.74 73.26 1163700.0 73.26
2020-12-07 72.98 70.7 70.94 72.84 1404700.0 72.84
2020-12-04 71.68 70.11 70.11 71.13 828200.0 71.13
2020-12-03 70.98 69.61 70.13 70.2 644100.0 70.2
2020-12-02 70.4 69.01 69.54 70.02 697500.0 70.02
2020-12-01 70.22 68.42 69.27 69.78 1118600.0 69.78
2020-11-30 69.55 68.64 69.41 68.89 1741000.0 68.89
2020-11-27 69.75 68.95 68.95 69.62 311700.0 69.48
2020-11-25 69.97 68.8 69.64 69.02 674100.0 68.88
2020-11-24 69.98 68.92 69.21 69.77 1016600.0 69.63
2020-11-23 69.24 68.09 68.2 69.14 501200.0 69.0
2020-11-20 69.25 68.0 68.16 68.16 1650000.0 68.02
2020-11-19 68.7 67.12 67.2 68.59 1123800.0 68.45
2020-11-18 67.9 66.83 67.26 67.48 1836600.0 67.34
2020-11-17 67.34 65.24 65.45 67.26 1301600.0 67.12
2020-11-16 66.33 64.64 65.21 66.06 1115400.0 65.93
2020-11-13 65.14 64.3 64.38 64.83 809700.0 64.7
2020-11-12 65.46 63.81 64.98 64.14 669100.0 64.01
2020-11-11 65.29 64.05 65.29 64.74 754500.0 64.61
2020-11-10 64.39 62.57 64.36 64.17 1061600.0 64.04
2020-11-09 67.71 64.49 65.0 64.54 1441100.0 64.41
2020-11-06 65.09 64.17 65.03 64.47 625100.0 64.34
2020-11-05 65.18 63.5 63.65 64.94 1041900.0 64.81
2020-11-04 64.11 62.22 62.68 63.15 1102500.0 63.02
2020-11-03 62.33 60.36 60.4 62.05 947300.0 61.93
2020-11-02 60.16 58.4 59.62 59.9 1440400.0 59.78
2020-10-30 60.24 58.65 60.03 59.22 1576200.0 59.1
2020-10-29 61.27 60.29 60.69 60.6 1831500.0 60.48
2020-10-28 62.54 60.2 62.19 60.63 1975900.0 60.51
2020-10-27 64.65 62.83 64.14 62.98 938700.0 62.85
2020-10-26 65.04 63.33 64.61 64.06 755800.0 63.93
2020-10-23 65.38 64.31 65.23 65.19 560500.0 65.06
2020-10-22 65.27 63.9 64.91 64.98 809500.0 64.85
2020-10-21 65.09 63.79 64.19 64.72 1164100.0 64.59
2020-10-20 65.26 64.06 64.46 64.33 1362900.0 64.2
2020-10-19 65.42 63.99 64.78 64.11 543800.0 63.98
2020-10-16 65.27 64.49 64.79 64.53 586800.0 64.4
2020-10-15 64.82 63.5 63.64 64.64 523900.0 64.51
2020-10-14 65.05 64.11 64.3 64.6 761400.0 64.47
2020-10-13 64.83 63.79 64.51 63.79 640900.0 63.66
2020-10-12 65.04 64.24 64.24 64.56 495100.0 64.43
2020-10-09 64.63 63.59 63.87 64.09 873300.0 63.96
2020-10-08 63.51 62.92 63.38 63.32 1205800.0 63.19
2020-10-07 63.9 62.59 62.94 63.02 1003100.0 62.89
2020-10-06 63.89 62.24 63.29 62.52 1325300.0 62.39
2020-10-05 63.28 62.21 62.37 63.25 1264700.0 63.12
2020-10-02 61.84 60.33 60.33 61.61 916800.0 61.49
2020-10-01 61.85 61.0 61.0 61.42 1107400.0 61.3
2020-09-30 61.35 60.1 60.64 60.52 796400.0 60.4
2020-09-29 61.6 60.43 61.38 60.5 679700.0 60.38
2020-09-28 62.15 61.26 61.58 61.42 768800.0 61.3
2020-09-25 60.78 58.95 59.06 60.52 669300.0 60.4
2020-09-24 59.75 58.39 59.4 59.3 1423200.0 59.18
2020-09-23 61.74 59.62 61.35 59.69 1272700.0 59.57
2020-09-22 61.2 60.34 60.8 61.13 885200.0 61.01
2020-09-21 60.48 58.96 59.67 60.44 1056200.0 60.32
2020-09-18 61.48 60.0 61.37 60.78 3353300.0 60.66
2020-09-17 61.0 59.72 60.23 60.93 989700.0 60.81
2020-09-16 61.92 60.83 61.69 60.97 1050400.0 60.85
2020-09-15 61.53 60.32 60.68 61.27 804600.0 61.15
2020-09-14 61.08 60.32 60.57 60.5 903700.0 60.38
2020-09-11 60.16 59.3 59.92 60.1 1240400.0 59.98
2020-09-10 60.7 58.9 60.37 59.47 1407800.0 59.35
2020-09-09 60.5 59.17 60.13 60.17 1108800.0 60.05
2020-09-08 60.58 59.14 60.01 59.37 1351000.0 59.25
2020-09-04 62.52 59.36 62.15 61.25 1579100.0 61.13
2020-09-03 64.71 61.5 64.44 62.03 850300.0 61.91
2020-09-02 65.35 64.01 64.84 65.24 965400.0 65.11
2020-09-01 64.92 63.53 63.75 64.58 1304400.0 64.45
2020-08-31 64.49 63.43 64.36 63.72 1039600.0 63.59
2020-08-28 64.46 63.52 63.8 64.36 847800.0 64.09
2020-08-27 64.1 63.41 63.88 63.74 953700.0 63.47
2020-08-26 64.45 63.68 64.0 64.12 1098000.0 63.85
2020-08-25 63.85 62.82 63.1 63.75 910500.0 63.48
2020-08-24 63.25 62.62 63.0 62.89 2548300.0 62.63
2020-08-21 62.66 62.17 62.5 62.37 769600.0 62.11
2020-08-20 62.88 62.06 62.37 62.73 759600.0 62.47
2020-08-19 62.9 62.34 62.53 62.36 814300.0 62.1
2020-08-18 63.46 62.47 62.99 62.49 1323100.0 62.23
2020-08-17 63.1 61.3 61.3 62.69 1604600.0 62.43
2020-08-14 61.8 61.0 61.29 61.16 780200.0 60.9
2020-08-13 62.23 61.48 61.84 61.6 1019800.0 61.34
2020-08-12 62.08 61.57 61.58 61.94 840900.0 61.68
2020-08-11 62.39 61.27 61.94 61.34 1580600.0 61.08
2020-08-10 61.63 60.52 60.63 61.56 1416000.0 61.3
2020-08-07 61.0 60.0 60.0 60.97 1152800.0 60.72
2020-08-06 60.25 59.71 59.85 60.12 1124700.0 59.87
2020-08-05 59.91 58.46 58.53 59.89 1452200.0 59.64
2020-08-04 58.66 57.94 58.62 58.34 1282600.0 58.1
2020-08-03 58.42 57.44 57.54 58.3 1282000.0 58.06
2020-07-31 57.58 56.3 57.58 57.5 1654300.0 57.26
2020-07-30 58.49 57.11 58.19 57.65 1607300.0 57.41
2020-07-29 58.99 56.16 58.99 58.19 4011400.0 57.95
2020-07-28 57.81 56.4 57.5 56.4 1880100.0 56.16
2020-07-27 57.47 55.77 56.12 57.4 1250800.0 57.16
2020-07-24 56.63 55.28 56.25 55.75 1033100.0 55.52
2020-07-23 58.49 56.37 57.26 56.59 1005300.0 56.35
2020-07-22 57.58 56.45 56.45 57.12 940900.0 56.88
2020-07-21 57.79 56.09 57.41 56.3 1299900.0 56.06
2020-07-20 57.44 56.72 57.03 57.21 1302500.0 56.97
2020-07-17 57.0 56.18 56.74 56.82 934700.0 56.58
2020-07-16 57.26 56.25 56.93 56.5 678800.0 56.26
2020-07-15 57.89 56.77 56.84 57.38 840100.0 57.14
2020-07-14 56.23 54.57 55.78 56.22 882900.0 55.98
2020-07-13 57.5 55.47 56.94 55.77 1212200.0 55.54
2020-07-10 56.64 55.56 56.16 56.45 806600.0 56.21
2020-07-09 56.96 55.48 56.73 56.35 674500.0 56.11
2020-07-08 56.9 55.98 56.01 56.57 951800.0 56.33
2020-07-07 57.2 55.95 56.95 56.01 790400.0 55.78
2020-07-06 58.0 56.81 57.64 57.18 1366900.0 56.94
2020-07-02 57.62 56.49 57.16 56.61 987900.0 56.37
2020-07-01 57.29 56.51 56.56 56.58 3263800.0 56.34
2020-06-30 56.67 54.75 55.07 56.48 1456600.0 56.24
2020-06-29 55.4 53.45 54.68 55.39 740600.0 55.16
2020-06-26 55.65 54.22 55.18 54.26 4573000.0 54.03
2020-06-25 55.22 54.29 55.22 55.07 1377300.0 54.84
2020-06-24 57.75 55.21 57.75 55.49 1682200.0 55.26
2020-06-23 59.73 57.88 59.62 57.91 1165600.0 57.67
2020-06-22 59.28 58.04 58.29 59.08 919500.0 58.83
2020-06-19 60.38 58.01 59.85 58.63 1602300.0 58.38
2020-06-18 59.23 57.58 57.9 59.18 1573700.0 58.93
2020-06-17 58.98 57.18 58.6 57.73 1026000.0 57.49
2020-06-16 59.21 57.17 58.26 57.91 1113300.0 57.67
2020-06-15 56.84 54.85 55.48 56.76 1179700.0 56.52
2020-06-12 57.67 55.62 57.28 56.65 1833800.0 56.41
2020-06-11 57.15 55.48 57.07 55.56 1386800.0 55.33
2020-06-10 59.93 58.38 59.68 58.88 963000.0 58.63
2020-06-09 60.82 59.7 60.58 59.76 1014300.0 59.51
2020-06-08 61.26 60.58 60.7 60.96 1414300.0 60.71
2020-06-05 62.18 60.39 60.97 60.74 1654900.0 60.49
2020-06-04 60.77 59.85 60.13 60.12 1086900.0 59.87
2020-06-03 60.94 59.21 59.99 60.66 1260900.0 60.41
2020-06-02 59.8 58.63 58.94 59.78 2493600.0 59.53
2020-06-01 59.23 57.54 57.54 58.89 1267500.0 58.64
2020-05-29 58.18 56.57 57.57 57.9 1251900.0 57.66
2020-05-28 59.04 57.52 58.11 57.8 1287200.0 57.43
2020-05-27 58.38 56.53 58.2 58.31 1049700.0 57.94
2020-05-26 58.18 56.79 57.47 57.68 966100.0 57.31
2020-05-22 57.0 55.27 55.98 55.85 673900.0 55.5
2020-05-21 57.21 55.73 56.91 56.01 816600.0 55.66
2020-05-20 57.63 56.64 57.29 56.74 1659000.0 56.38
2020-05-19 57.4 55.92 57.04 56.25 1142400.0 55.89
2020-05-18 57.8 55.49 55.98 56.87 2221100.0 56.51
2020-05-15 55.12 53.65 53.77 54.6 1314700.0 54.25
2020-05-14 54.62 51.54 52.27 54.57 2280100.0 54.22
2020-05-13 55.24 52.31 55.04 53.13 1880800.0 52.79
2020-05-12 57.91 55.37 57.34 55.44 1388300.0 55.09
2020-05-11 58.46 57.26 57.85 57.33 2633300.0 56.97
2020-05-08 58.64 57.9 58.28 58.5 1621200.0 58.13
2020-05-07 57.82 56.62 57.26 57.3 2840200.0 56.94
2020-05-06 57.1 55.8 57.0 56.35 1935500.0 55.99
2020-05-05 56.92 55.48 55.52 56.56 2416300.0 56.2
2020-05-04 55.53 53.07 54.0 55.19 3622900.0 54.84
2020-05-01 54.87 52.06 54.0 54.83 2309700.0 54.48
2020-04-30 56.22 54.35 55.15 55.16 3256400.0 54.81
2020-04-29 57.27 54.01 54.11 56.06 2451000.0 55.7
2020-04-28 54.07 52.44 53.35 53.05 1838500.0 52.71
2020-04-27 52.77 51.27 51.88 52.37 1678300.0 52.04
2020-04-24 51.59 50.07 51.09 51.21 1254800.0 50.89
2020-04-23 51.58 50.25 51.28 50.58 1112800.0 50.26
2020-04-22 51.5 50.62 51.41 51.06 1305100.0 50.74
2020-04-21 51.9 49.25 50.16 50.08 2775800.0 49.76
2020-04-20 52.26 50.25 50.91 51.19 4039200.0 50.87
2020-04-17 52.68 49.01 49.76 52.0 4324000.0 51.67
2020-04-16 50.49 47.69 49.89 48.12 2210500.0 47.82
2020-04-15 49.84 47.83 48.68 49.41 4714400.0 49.1
2020-04-14 50.01 47.89 48.9 49.98 3654700.0 49.66
2020-04-13 50.36 47.56 49.09 48.17 2049400.0 47.86
2020-04-09 51.19 48.16 48.16 49.51 2694200.0 49.2
2020-04-08 47.84 45.55 46.1 47.49 2080000.0 47.19
2020-04-07 48.25 44.79 48.19 45.27 2628100.0 44.98
2020-04-06 46.5 43.52 43.67 46.17 2315900.0 45.88
2020-04-03 42.13 39.91 40.89 41.56 1980400.0 41.3
2020-04-02 42.27 40.01 40.87 40.96 5424200.0 40.7
2020-04-01 42.57 41.12 41.77 41.37 2538600.0 41.11
2020-03-31 45.39 42.78 43.79 43.82 3255000.0 43.54
2020-03-30 44.27 41.97 42.82 43.73 2386000.0 43.45
2020-03-27 44.03 41.72 42.31 42.39 2245700.0 42.12
2020-03-26 44.84 41.27 43.29 44.51 2529100.0 44.23
2020-03-25 43.21 37.32 39.27 42.13 3127600.0 41.86
2020-03-24 40.7 37.01 37.97 38.72 5516500.0 38.47
2020-03-23 36.09 32.55 35.44 35.82 2592000.0 35.59
2020-03-20 40.52 35.57 39.08 35.68 4471000.0 35.45
2020-03-19 38.26 31.83 33.8 38.05 3707200.0 37.81
2020-03-18 38.0 29.51 36.35 34.32 3951800.0 34.1
2020-03-17 40.47 37.53 38.63 39.31 5296900.0 39.06
2020-03-16 42.01 37.96 39.89 38.31 3528200.0 38.07
2020-03-13 45.83 42.01 44.99 44.98 4468800.0 44.7
2020-03-12 44.9 41.48 42.4 42.51 5767800.0 42.24
2020-03-11 49.21 45.93 48.44 46.06 2342600.0 45.77
2020-03-10 50.18 47.53 48.93 50.03 2346000.0 49.71
2020-03-09 49.99 46.35 48.01 47.76 2391800.0 47.46
2020-03-06 53.68 51.12 52.76 52.47 2668300.0 52.14
2020-03-05 55.83 53.83 55.43 54.44 1529200.0 54.1
2020-03-04 57.12 55.48 56.26 57.09 1667300.0 56.73
2020-03-03 58.23 54.67 57.73 55.23 2061300.0 54.88
2020-03-02 57.64 55.0 56.11 57.63 2112900.0 57.26
2020-02-28 55.87 53.36 53.4 55.5 4753700.0 55.15
2020-02-27 58.6 55.46 57.21 55.52 2592700.0 55.04
2020-02-26 61.09 58.26 59.71 58.77 1771800.0 58.27
2020-02-25 62.98 59.13 62.49 59.58 2430400.0 59.07
2020-02-24 62.67 60.75 61.01 62.14 1817200.0 61.61
2020-02-21 64.57 63.52 64.4 64.0 1094400.0 63.45
2020-02-20 65.8 64.39 64.52 64.89 1753800.0 64.33
2020-02-19 65.5 64.23 64.54 65.15 1613500.0 64.59
2020-02-18 66.37 64.36 66.33 64.67 1507300.0 64.12