SS&C Technologies Holdings, Inc. (BIT:1SSNC)
Italy · Delayed Price · Currency is EUR 73.00
0.00 (0.00%)
At close: Oct 31, 2025
BIT:1SSNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Oct 30, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.39% | - |
| Oct 29, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.37% | - |
| Oct 28, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Oct 27, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Oct 24, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 3.55% | - |
| Oct 23, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -1.40% | - |
| Oct 22, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | - |
| Oct 21, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2.16% | - |
| Oct 20, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 2.21% | - |
| Oct 17, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.45% | - |
| Oct 16, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.13% | - |
| Oct 15, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| Oct 14, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Oct 13, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -2.08% | - |
| Oct 10, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -3.36% | - |
| Oct 9, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.32% | - |
| Oct 8, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Oct 7, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2.70% | - |
| Oct 6, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.33% | - |
| Oct 3, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Oct 2, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Oct 1, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | - |
| Sep 30, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Sep 29, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Sep 26, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | - |
| Sep 25, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Sep 24, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | - |
| Sep 23, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Sep 22, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| 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% | - |