SSNC: SS&C Technologies Holdings Inc.

As of Wednesday, June 18th, 2025

$ 79.48

-0.31 -0.39%

Open: 80.07
High: 80.58
Low: 79.32
Volume: 948,908
Previous Close on Tuesday, June 17th, 2025

$ 79.79

-0.72 -0.89%

Open: 80.17
High: 80.45
Low: 79.61
Volume: 600,524

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 80.07 80.58 79.32 79.48 948,908 -0.31 -0.39
2025-06-17 80.17 80.45 79.61 79.79 600,524 -0.72 -0.89
2025-06-16 79.38 80.80 79.38 80.51 771,774 +1.35 +1.71
2025-06-13 80.42 81.31 78.92 79.16 1,055,843 -2.44 -2.99
2025-06-12 80.82 81.82 80.16 81.60 750,567 +0.36 +0.44
2025-06-11 81.79 81.92 80.96 81.24 721,371 -0.58 -0.71
2025-06-10 81.86 82.20 81.08 81.82 878,423 +0.60 +0.74
2025-06-09 80.64 81.55 80.00 81.22 1,044,604 +0.58 +0.72
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 81.82
On 2025-06-12		 78.92
On 2025-06-13		 -1.76 -2.17 81.82
On 2025-06-12		 78.92
On 2025-06-13		 -3.54 80.11
10D 82.20
On 2025-06-10		 78.92
On 2025-06-13		 -0.45 -0.56 82.20
On 2025-06-10		 78.92
On 2025-06-13		 -3.99 80.57
20D 82.20
On 2025-06-10		 77.96
On 2025-05-23		 -0.91 -1.13 82.20
On 2025-06-10		 78.92
On 2025-06-13		 -3.99 80.25
WTD 80.80
On 2025-06-16		 79.32
On 2025-06-18		 0.32 0.40 80.80
On 2025-06-16		 79.32
On 2025-06-18		 -1.83 79.93
MTD 82.20
On 2025-06-10		 78.51
On 2025-06-03		 -1.33 -1.65 82.20
On 2025-06-10		 78.92
On 2025-06-13		 -3.99 80.36
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
NYT

The New York Times Company

54.05 +0.25 +0.46 1,730,538
FLR

Fluor Corporation

50.04 +0.16 +0.32 3,511,033
XLE

Energy Select Sector SPDR Fund

88.08 -0.58 -0.65 34,997,915
SSNC

SS&C Technologies Holdings Inc.

79.48 -0.31 -0.39 948,908