Singapore markets open in 2 hours 36 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,311.64 +1,481.32 (+2.56%) CMC Crypto 200
1,279.04 +8.30 (+0.65%)
SS&C Technologies Holdings, Inc. (0L1G.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:06PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 61.77 | 61.77 | 61.50 | 61.50 | 61.50 | 1,068 |
| 01 May 2024 | 61.52 | 61.83 | 61.52 | 61.82 | 61.82 | 2 |
| 30 Apr 2024 | 61.45 | 61.64 | 61.45 | 61.64 | 61.64 | 1,542 |
| 29 Apr 2024 | 61.09 | 61.96 | 61.09 | 61.82 | 61.82 | 1,869 |
| 26 Apr 2024 | 62.89 | 62.89 | 62.37 | 62.58 | 62.58 | 8 |
| 25 Apr 2024 | 61.52 | 61.52 | 60.59 | 60.59 | 60.59 | 3 |
| 24 Apr 2024 | 61.14 | 61.54 | 61.01 | 61.38 | 61.38 | 3 |
| 23 Apr 2024 | 61.31 | 61.55 | 61.31 | 61.35 | 61.35 | 263 |
| 22 Apr 2024 | 61.17 | 61.17 | 60.82 | 61.17 | 61.17 | 4 |
| 19 Apr 2024 | 60.43 | 60.86 | 60.13 | 60.86 | 60.86 | 649 |
| 18 Apr 2024 | 60.78 | 60.78 | 60.36 | 60.51 | 60.51 | 552 |
| 17 Apr 2024 | 60.77 | 60.77 | 60.33 | 60.55 | 60.55 | 260 |
| 16 Apr 2024 | 59.67 | 60.37 | 59.59 | 60.24 | 60.24 | 41 |
| 15 Apr 2024 | 62.49 | 62.57 | 60.04 | 60.04 | 60.04 | 192 |
| 12 Apr 2024 | 61.18 | 61.46 | 60.87 | 61.46 | 61.46 | 422 |
| 11 Apr 2024 | 62.06 | 62.06 | 61.10 | 61.57 | 61.57 | 29 |
| 10 Apr 2024 | 61.92 | 62.22 | 61.60 | 61.63 | 61.63 | 101 |
| 09 Apr 2024 | 63.05 | 63.33 | 62.82 | 63.02 | 63.02 | 186 |
| 08 Apr 2024 | 62.67 | 63.06 | 62.40 | 62.99 | 62.99 | 377 |
| 05 Apr 2024 | 62.80 | 62.80 | 62.44 | 62.68 | 62.68 | 5 |
| 04 Apr 2024 | 62.97 | 63.14 | 62.54 | 63.14 | 63.14 | 253 |
| 03 Apr 2024 | 62.71 | 62.75 | 62.59 | 62.75 | 62.75 | 296 |
| 02 Apr 2024 | 62.97 | 63.23 | 62.80 | 63.23 | 63.23 | 638 |
| 28 Mar 2024 | 64.98 | 64.98 | 64.56 | 64.58 | 64.58 | 128 |
| 27 Mar 2024 | 65.00 | 65.67 | 64.62 | 64.64 | 64.64 | 988 |
| 26 Mar 2024 | 64.51 | 64.51 | 64.44 | 64.50 | 64.50 | 1,866 |
| 25 Mar 2024 | 63.81 | 64.56 | 63.57 | 64.56 | 64.56 | 18 |
| 22 Mar 2024 | 64.45 | 64.62 | 63.80 | 63.82 | 63.82 | 351 |
| 21 Mar 2024 | 64.00 | 64.56 | 63.71 | 64.56 | 64.56 | 523 |
| 20 Mar 2024 | 63.03 | 63.49 | 63.03 | 63.49 | 63.49 | 383 |
| 19 Mar 2024 | 62.67 | 63.19 | 62.50 | 63.13 | 63.13 | 1,717 |
| 18 Mar 2024 | 62.27 | 63.10 | 62.27 | 63.10 | 63.10 | 358 |
| 15 Mar 2024 | 62.67 | 62.67 | 62.04 | 62.40 | 62.40 | 5 |
| 14 Mar 2024 | 62.50 | 62.50 | 61.88 | 62.37 | 62.37 | 285 |
| 13 Mar 2024 | 62.91 | 63.03 | 62.53 | 62.87 | 62.87 | 200 |
| 12 Mar 2024 | 62.59 | 62.85 | 62.50 | 62.73 | 62.73 | 238 |
| 11 Mar 2024 | 62.03 | 62.98 | 61.72 | 62.76 | 62.76 | 13 |
| 08 Mar 2024 | 62.57 | 62.99 | 62.55 | 62.64 | 62.64 | 10 |
| 07 Mar 2024 | 62.92 | 62.92 | 62.34 | 62.80 | 62.80 | 9 |
| 06 Mar 2024 | 62.60 | 63.08 | 62.60 | 63.08 | 63.08 | 74 |
| 05 Mar 2024 | 63.38 | 63.41 | 62.47 | 62.47 | 62.47 | 81 |
| 04 Mar 2024 | 64.05 | 64.16 | 63.38 | 63.38 | 63.38 | 101 |
| 01 Mar 2024 | 63.81 | 64.50 | 63.70 | 64.47 | 64.47 | 377 |
| 29 Feb 2024 | 63.73 | 63.79 | 63.27 | 63.76 | 63.76 | 72 |
| 29 Feb 2024 | 0.24 Dividend | |||||
| 28 Feb 2024 | 63.58 | 63.97 | 63.51 | 63.83 | 63.59 | 19 |
| 27 Feb 2024 | 64.37 | 64.48 | 64.05 | 64.08 | 63.84 | 26 |
| 26 Feb 2024 | 64.73 | 64.85 | 64.29 | 64.29 | 64.05 | 33 |
| 23 Feb 2024 | 64.83 | 64.93 | 64.83 | 64.90 | 64.66 | 114 |
| 22 Feb 2024 | 64.46 | 64.75 | 64.46 | 64.63 | 64.38 | 151 |
| 21 Feb 2024 | 63.91 | 63.97 | 63.50 | 63.58 | 63.34 | 167 |
| 20 Feb 2024 | 63.16 | 63.97 | 63.16 | 63.94 | 63.70 | 1,746 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 63.87 | 64.12 | 63.25 | 64.12 | 63.88 | 2,235 |
| 15 Feb 2024 | 63.23 | 63.87 | 63.20 | 63.53 | 63.29 | 88 |
| 14 Feb 2024 | 62.08 | 62.80 | 62.08 | 62.65 | 62.42 | 1,008 |
| 13 Feb 2024 | 60.64 | 60.79 | 59.84 | 60.07 | 59.84 | 168 |
| 12 Feb 2024 | 60.97 | 61.29 | 60.97 | 61.23 | 61.00 | 1,263 |
| 09 Feb 2024 | 60.45 | 61.00 | 60.39 | 61.00 | 60.77 | 145 |
| 08 Feb 2024 | 60.87 | 60.99 | 60.35 | 60.78 | 60.55 | 1,042 |
| 07 Feb 2024 | 60.99 | 60.99 | 60.36 | 60.50 | 60.27 | 24 |
| 06 Feb 2024 | 60.47 | 60.84 | 60.41 | 60.53 | 60.30 | 305 |
| 05 Feb 2024 | 60.35 | 60.68 | 60.30 | 60.57 | 60.34 | 15 |
| 02 Feb 2024 | 60.91 | 61.30 | 60.77 | 60.77 | 60.54 | 9 |
| 01 Feb 2024 | 61.18 | 61.39 | 60.47 | 60.47 | 60.24 | 127 |
| 31 Jan 2024 | 61.80 | 61.89 | 61.69 | 61.74 | 61.51 | 597 |
| 30 Jan 2024 | 61.98 | 62.02 | 61.80 | 61.93 | 61.70 | 84 |
| 29 Jan 2024 | 61.36 | 61.58 | 61.31 | 61.58 | 61.35 | 7 |
| 26 Jan 2024 | 61.55 | 61.69 | 61.12 | 61.47 | 61.24 | 57,677 |
| 25 Jan 2024 | 60.84 | 61.19 | 60.67 | 60.67 | 60.44 | 148 |
| 24 Jan 2024 | 61.83 | 61.85 | 61.19 | 61.19 | 60.96 | 280 |
| 23 Jan 2024 | 61.81 | 61.81 | 61.37 | 61.64 | 61.41 | 207 |
| 22 Jan 2024 | 61.04 | 61.34 | 60.72 | 61.20 | 60.97 | 5 |
| 19 Jan 2024 | 59.85 | 60.38 | 59.85 | 60.38 | 60.15 | 23 |
| 18 Jan 2024 | 59.85 | 59.85 | 59.54 | 59.54 | 59.32 | 11 |
| 17 Jan 2024 | 59.21 | 59.65 | 59.21 | 59.59 | 59.37 | 94 |
| 16 Jan 2024 | 59.60 | 59.82 | 59.39 | 59.68 | 59.46 | 1,006 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 60.64 | 60.64 | 60.03 | 60.21 | 59.98 | 123 |
| 11 Jan 2024 | 60.47 | 60.67 | 60.01 | 60.32 | 60.09 | 191 |
| 10 Jan 2024 | 60.33 | 60.45 | 60.22 | 60.42 | 60.19 | 845 |
| 09 Jan 2024 | 60.59 | 60.62 | 60.49 | 60.51 | 60.28 | 131 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 59.11 | 59.94 | 59.11 | 59.89 | 59.66 | 401 |
| 04 Jan 2024 | 59.09 | 59.66 | 59.09 | 59.63 | 59.40 | 180 |
| 03 Jan 2024 | 59.76 | 59.76 | 59.09 | 59.52 | 59.30 | 187 |
| 02 Jan 2024 | 60.54 | 60.73 | 60.17 | 60.27 | 60.04 | 318 |
| 29 Dec 2023 | 61.38 | 61.43 | 61.10 | 61.11 | 60.88 | 579 |
| 28 Dec 2023 | 61.22 | 61.58 | 60.10 | 61.27 | 61.04 | 1,765 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 60.31 | 60.68 | 60.31 | 60.60 | 60.37 | 57,720 |
| 21 Dec 2023 | 60.14 | 60.22 | 59.91 | 60.05 | 59.82 | 132 |
| 20 Dec 2023 | 60.42 | 61.00 | 60.11 | 60.73 | 60.50 | 155 |
| 19 Dec 2023 | 60.33 | 60.64 | 60.33 | 60.56 | 60.33 | 381 |
| 18 Dec 2023 | 60.29 | 60.29 | 59.83 | 60.22 | 59.99 | 24 |
| 15 Dec 2023 | 60.54 | 60.64 | 59.81 | 59.81 | 59.59 | 52 |
| 14 Dec 2023 | 60.00 | 61.10 | 60.00 | 60.14 | 59.91 | 1,007 |
| 13 Dec 2023 | 58.08 | 58.47 | 58.08 | 58.20 | 57.98 | 6 |
| 12 Dec 2023 | 57.83 | 58.40 | 57.70 | 58.40 | 58.18 | 213 |
| 11 Dec 2023 | 57.23 | 58.22 | 57.23 | 58.22 | 58.00 | 978 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.