SS&C Technologies Holdings, Inc. (BIT:1SSNC)
Italy · Delayed Price · Currency is EUR 75.50
+0.50 (0.67%)
At close: Sep 18, 2025
BIT:1SSNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Sep 18, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Sep 17, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | - |
| Sep 16, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -2.61% | - |
| Sep 15, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Sep 12, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Sep 11, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.32% | - |
| Sep 10, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Sep 9, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.33% | - |
| Sep 8, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | - |
| Sep 5, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Sep 4, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2.01% | - |
| Sep 3, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Sep 2, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.67% | - |
| Sep 1, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Aug 29, 2025 | 74.79 | 74.79 | 74.79 | 75.00 | 74.79 | -1.32% | - |
| Aug 28, 2025 | 75.78 | 75.78 | 75.78 | 76.00 | 75.78 | -1.30% | - |
| Aug 27, 2025 | 76.78 | 76.78 | 76.78 | 77.00 | 76.78 | 0.65% | - |
| Aug 26, 2025 | 76.28 | 76.28 | 76.28 | 76.50 | 76.28 | -0.65% | - |
| Aug 25, 2025 | 76.78 | 76.78 | 76.78 | 77.00 | 76.78 | -0.65% | - |
| Aug 22, 2025 | 77.28 | 77.28 | 77.28 | 77.50 | 77.28 | 1.97% | - |
| Aug 21, 2025 | 75.78 | 75.78 | 75.78 | 76.00 | 75.78 | 0.66% | - |
| Aug 20, 2025 | 75.29 | 75.29 | 75.29 | 75.50 | 75.29 | - | - |
| Aug 19, 2025 | 75.29 | 75.29 | 75.29 | 75.50 | 75.29 | 1.34% | - |
| Aug 18, 2025 | 74.29 | 74.29 | 74.29 | 74.50 | 74.29 | -1.32% | - |
| Aug 14, 2025 | 75.29 | 75.29 | 75.29 | 75.50 | 75.29 | 2.03% | - |
| Aug 13, 2025 | 73.79 | 73.79 | 73.79 | 74.00 | 73.79 | 0.68% | - |
| Aug 12, 2025 | 73.29 | 73.29 | 73.29 | 73.50 | 73.29 | -1.34% | - |
| Aug 11, 2025 | 74.29 | 74.29 | 74.29 | 74.50 | 74.29 | - | - |
| Aug 8, 2025 | 74.29 | 74.29 | 74.29 | 74.50 | 74.29 | 0.68% | - |
| Aug 7, 2025 | 73.79 | 73.79 | 73.79 | 74.00 | 73.79 | 0.68% | - |
| Aug 6, 2025 | 73.29 | 73.29 | 73.29 | 73.50 | 73.29 | -0.68% | - |
| Aug 5, 2025 | 73.79 | 73.79 | 73.79 | 74.00 | 73.79 | 0.68% | - |
| Aug 4, 2025 | 73.29 | 73.29 | 73.29 | 73.50 | 73.29 | 0.68% | - |
| Aug 1, 2025 | 72.79 | 72.79 | 72.79 | 73.00 | 72.79 | -2.67% | - |
| Jul 31, 2025 | 74.79 | 74.79 | 74.79 | 75.00 | 74.79 | - | - |
| Jul 30, 2025 | 74.79 | 74.79 | 74.79 | 75.00 | 74.79 | 0.67% | - |
| Jul 29, 2025 | 74.29 | 74.29 | 74.29 | 74.50 | 74.29 | 2.05% | - |
| Jul 28, 2025 | 72.79 | 72.79 | 72.79 | 73.00 | 72.79 | - | - |
| Jul 25, 2025 | 72.79 | 72.79 | 72.79 | 73.00 | 72.79 | -0.68% | - |
| Jul 24, 2025 | 73.29 | 73.29 | 73.29 | 73.50 | 73.29 | 3.52% | - |
| Jul 23, 2025 | 70.80 | 70.80 | 70.80 | 71.00 | 70.80 | -0.70% | - |
| Jul 22, 2025 | 71.30 | 71.30 | 71.30 | 71.50 | 71.30 | -0.69% | - |
| Jul 21, 2025 | 71.80 | 71.80 | 71.80 | 72.00 | 71.80 | 0.70% | - |
| Jul 18, 2025 | 71.30 | 71.30 | 71.30 | 71.50 | 71.30 | -0.69% | - |
| Jul 17, 2025 | 71.80 | 71.80 | 71.80 | 72.00 | 71.80 | 2.13% | - |
| Jul 16, 2025 | 70.30 | 70.30 | 70.30 | 70.50 | 70.30 | -1.40% | - |
| Jul 15, 2025 | 71.30 | 71.30 | 71.30 | 71.50 | 71.30 | - | - |
| Jul 14, 2025 | 71.30 | 71.30 | 71.30 | 71.50 | 71.30 | 0.70% | - |
| Jul 11, 2025 | 70.80 | 70.80 | 70.80 | 71.00 | 70.80 | -1.39% | - |