SS&C Technologies Holdings, Inc. (BIT:1SSNC)
Italy · Delayed Price · Currency is EUR 74.00
+0.50 (0.68%)
At close: Aug 7, 2025
BIT:1SSNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -1.34% | - |
| Aug 11, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Aug 8, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.68% | - |
| Aug 7, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | - |
| Aug 6, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| Aug 5, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | - |
| Aug 4, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Aug 1, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.67% | - |
| Jul 31, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jul 30, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | - |
| Jul 29, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 2.05% | - |
| Jul 28, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jul 25, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| Jul 24, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 3.52% | - |
| Jul 23, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | - |
| Jul 22, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Jul 21, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Jul 18, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Jul 17, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.13% | - |
| Jul 16, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -1.40% | - |
| Jul 15, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Jul 14, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | - |
| Jul 11, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.39% | - |
| Jul 10, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.41% | - |
| Jul 9, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.39% | - |
| Jul 8, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Jul 7, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | - |
| Jul 4, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Jul 3, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Jul 2, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Jul 1, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Jun 30, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| Jun 27, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Jun 26, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Jun 25, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.71% | - |
| Jun 24, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | - |
| Jun 23, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.72% | - |
| Jun 20, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Jun 19, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Jun 18, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Jun 17, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Jun 16, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Jun 13, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -1.42% | - |
| Jun 12, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -1.40% | - |
| Jun 11, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Jun 10, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.13% | - |
| Jun 9, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| Jun 6, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | - |
| Jun 5, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jun 4, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |