正在更新页面
SSNC / SS&C Technologies Holdings Inc.
SSNCUSD80.2200012207032026-10-27
market.stock:us:ssnc.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 80.220001220703 |
| 2026-10-26 | 82.010002136230 |
| 2026-10-23 | 82.959999084473 |
| 2026-10-22 | 89.540000915527 |
| 2026-10-21 | 87.089996337891 |
| 2026-10-20 | 86.919998168945 |
| 2026-10-19 | 84.620002746582 |
| 2026-10-16 | 84.069999694824 |
| 2026-10-15 | 84.190002441406 |
| 2026-10-14 | 82.050003051758 |
| 2026-10-13 | 81.519996643066 |
| 2026-10-12 | 80.989997863770 |
| 2026-10-09 | 81.029998779297 |
| 2026-10-08 | 80.650001525879 |
| 2026-10-07 | 78.699996948242 |
| 2026-10-06 | 77.989997863770 |
| 2026-10-05 | 79.080001831055 |
| 2026-10-02 | 78.529998779297 |
| 2026-10-01 | 78.440002441406 |
| 2026-09-30 | 77.069999694824 |
| 2026-09-29 | 77.589996337891 |
| 2026-09-28 | 78.000000000000 |
| 2026-09-25 | 78.610000610352 |
| 2026-09-24 | 78.500000000000 |
| 2026-09-23 | 79.720001220703 |
| 2026-09-22 | 79.260002136230 |
| 2026-09-21 | 80.400001525879 |
| 2026-09-18 | 79.930000305176 |
| 2026-09-17 | 80.040000915527 |
| 2026-09-16 | 80.550003051758 |
| 2026-09-15 | 81.290000915527 |
| 2026-09-14 | 81.220001220703 |
| 2026-09-11 | 80.269996643066 |
| 2026-09-10 | 78.919998168945 |
| 2026-09-09 | 79.339996337891 |
| 2026-09-08 | 80.449996948242 |
| 2026-09-04 | 83.650001525879 |
| 2026-09-03 | 84.629997253418 |
| 2026-09-02 | 82.550003051758 |
| 2026-09-01 | 81.910003662109 |
| 2026-08-31 | 82.970001220703 |
| 2026-08-28 | 83.419998168945 |
| 2026-08-27 | 83.470001220703 |
| 2026-08-26 | 83.050003051758 |
| 2026-08-25 | 82.989997863770 |
| 2026-08-24 | 83.540000000000 |
| 2026-08-21 | 82.949996948242 |
| 2026-08-20 | 82.120000000000 |
| 2026-08-19 | 82.280000000000 |
| 2026-08-18 | 80.530000000000 |
| 2026-08-17 | 79.800003051758 |
| 2026-08-14 | 81.500000000000 |
| 2026-08-13 | 82.040000915527 |
| 2026-08-12 | 80.139999389648 |
| 2026-08-11 | 79.849998474121 |
| 2026-08-10 | 79.769996643066 |
| 2026-08-07 | 79.230003356934 |
| 2026-08-06 | 79.839996337891 |
| 2026-08-05 | 79.169998168945 |
| 2026-08-04 | 81.059997558594 |
| 2026-08-03 | 79.380000000000 |
| 2026-07-31 | 77.050003051758 |
| 2026-07-30 | 77.170000000000 |
| 2026-07-29 | 78.310000000000 |
| 2026-07-28 | 77.900001525879 |
| 2026-07-27 | 75.040000915527 |
| 2026-07-24 | 73.879997253418 |
| 2026-07-23 | 66.949996948242 |
| 2026-07-22 | 67.019996643066 |
| 2026-07-21 | 67.920000000000 |
| 2026-07-20 | 69.510000000000 |
| 2026-07-17 | 69.559997558594 |
| 2026-07-16 | 70.569999694824 |
| 2026-07-15 | 68.589996337891 |
| 2026-07-14 | 66.790000915527 |
| 2026-07-13 | 68.059998000000 |
| 2026-07-10 | 66.620002746582 |
| 2026-07-09 | 66.730003356934 |
| 2026-07-08 | 65.420000000000 |
| 2026-07-07 | 66.300003051758 |
| 2026-07-06 | 65.319999694824 |
| 2026-07-02 | 65.519996643066 |
| 2026-07-01 | 63.909999847412 |
| 2026-06-30 | 62.049999237061 |
| 2026-06-29 | 62.939998626709 |
| 2026-06-26 | 63.659999847412 |
| 2026-06-25 | 63.020000457764 |
| 2026-06-24 | 65.970001220703 |
| 2026-06-23 | 66.180000305176 |
| 2026-06-22 | 65.129997253418 |
| 2026-06-18 | 65.419998168945 |
| 2026-06-17 | 66.360000610352 |
| 2026-06-16 | 68.180000305176 |
| 2026-06-15 | 67.419998168945 |
| 2026-06-12 | 67.680000305176 |
| 2026-06-11 | 67.739997863770 |
| 2026-06-10 | 68.250000000000 |
| 2026-06-09 | 68.690002441406 |
| 2026-06-08 | 68.199996948242 |
| 2026-06-05 | 69.910003662109 |
| 2026-06-04 | 69.400001525879 |
| 2026-06-03 | 67.970001220703 |
| 2026-06-02 | 68.220001220703 |
| 2026-06-01 | 69.080001831055 |
| 2026-05-29 | 67.519996643066 |
| 2026-05-28 | 66.110000610352 |
| 2026-05-27 | 65.739997863770 |
| 2026-05-26 | 66.739997863770 |
| 2026-05-22 | 67.040000915527 |
| 2026-05-21 | 66.949996948242 |
| 2026-05-20 | 67.199996948242 |
| 2026-05-19 | 66.250000000000 |
| 2026-05-18 | 67.220001220703 |
| 2026-05-15 | 64.580001831055 |
| 2026-05-14 | 64.870002746582 |
| 2026-05-13 | 64.769996643066 |
| 2026-05-12 | 66.709999084473 |
| 2026-05-11 | 67.040000915527 |
| 2026-05-08 | 68.760002136230 |
| 2026-05-07 | 70.099998474121 |
| 2026-05-06 | 69.519996643066 |
| 2026-05-05 | 69.279998779297 |
| 2026-05-04 | 69.230003356934 |
| 2026-05-01 | 69.290000915527 |
| 2026-04-30 | 69.300003051758 |
| 2026-04-29 | 69.489997863770 |
| 2026-04-28 | 69.099998474121 |
| 2026-04-27 | 68.629997253418 |
| 2026-04-24 | 67.290000915527 |
| 2026-04-23 | 70.059997558594 |
| 2026-04-22 | 70.680000305176 |
| 2026-04-21 | 71.459999084473 |
| 2026-04-20 | 71.300003051758 |
| 2026-04-17 | 72.110000610352 |
| 2026-04-16 | 71.300003051758 |
| 2026-04-15 | 71.459999084473 |
| 2026-04-14 | 70.000000000000 |
| 2026-04-13 | 69.190002441406 |
| 2026-04-10 | 67.260002136230 |
| 2026-04-09 | 68.220001220703 |
| 2026-04-08 | 70.349998474121 |
| 2026-04-07 | 68.870002746582 |
| 2026-04-06 | 68.660003662109 |
| 2026-04-02 | 68.330001831055 |
| 2026-04-01 | 67.650001525879 |
| 2026-03-31 | 67.569999694824 |
| 2026-03-30 | 66.650001525879 |
| 2026-03-27 | 65.419998168945 |
| 2026-03-26 | 67.160003662109 |
| 2026-03-25 | 67.440002441406 |
| 2026-03-24 | 67.699996948242 |
| 2026-03-23 | 71.269996643066 |
| 2026-03-20 | 71.379997253418 |
| 2026-03-19 | 71.860000610352 |
| 2026-03-18 | 71.519996643066 |
| 2026-03-17 | 72.620002746582 |
| 2026-03-16 | 71.589996337891 |
| 2026-03-13 | 71.819999694824 |
| 2026-03-12 | 71.519996643066 |
| 2026-03-11 | 72.980003356934 |
| 2026-03-10 | 73.669998168945 |
| 2026-03-09 | 74.400001525879 |
| 2026-03-06 | 75.790000915527 |
| 2026-03-05 | 75.480003356934 |
| 2026-03-04 | 75.199996948242 |
| 2026-03-03 | 74.779998779297 |
| 2026-03-02 | 75.190002441406 |
| 2026-02-27 | 75.290000915527 |
| 2026-02-26 | 75.540000915527 |
| 2026-02-25 | 72.870002746582 |
| 2026-02-24 | 70.370002746582 |
| 2026-02-23 | 69.550003051758 |
| 2026-02-20 | 71.379997253418 |
| 2026-02-19 | 71.370002746582 |
| 2026-02-18 | 72.739997863770 |
| 2026-02-17 | 71.449996948242 |
| 2026-02-13 | 72.089996337891 |
| 2026-02-12 | 71.160003662109 |
| 2026-02-11 | 72.910003662109 |
| 2026-02-10 | 75.279998779297 |
| 2026-02-09 | 76.430000305176 |
| 2026-02-06 | 77.389999389648 |
| 2026-02-05 | 74.980003356934 |
| 2026-02-04 | 73.699996948242 |
| 2026-02-03 | 73.489997863770 |
| 2026-02-02 | 82.209999084473 |
| 2026-01-30 | 81.889999389648 |
| 2026-01-29 | 82.879997253418 |
| 2026-01-28 | 84.720001220703 |
| 2026-01-27 | 85.489997863770 |
| 2026-01-26 | 85.720001220703 |
| 2026-01-23 | 85.309997558594 |
| 2026-01-22 | 85.830001831055 |
| 2026-01-21 | 84.620002746582 |
| 2026-01-20 | 84.239997863770 |
| 2026-01-16 | 85.779998779297 |
| 2026-01-15 | 86.050003051758 |
| 2026-01-14 | 86.040000915527 |
| 2026-01-13 | 84.809997558594 |
| 2026-01-12 | 85.940002441406 |
| 2026-01-09 | 87.040000915527 |
| 2026-01-08 | 88.930000305176 |
| 2026-01-07 | 88.430000305176 |
| 2026-01-06 | 88.690002441406 |
| 2026-01-05 | 88.180000305176 |
| 2026-01-02 | 85.750000000000 |
| 2025-12-31 | 87.419998168945 |
| 2025-12-30 | 88.500000000000 |
| 2025-12-29 | 89.379997253418 |
| 2025-12-26 | 89.620002746582 |
| 2025-12-24 | 89.019996643066 |
| 2025-12-23 | 89.099998474121 |
| 2025-12-22 | 88.910003662109 |
| 2025-12-19 | 87.750000000000 |
| 2025-12-18 | 87.639999389648 |
| 2025-12-17 | 86.760002136230 |
| 2025-12-16 | 86.470001220703 |
| 2025-12-15 | 86.500000000000 |
| 2025-12-12 | 86.980003356934 |
| 2025-12-11 | 87.069999694824 |
| 2025-12-10 | 85.959999084473 |
| 2025-12-09 | 86.309997558594 |
| 2025-12-08 | 87.059997558594 |
| 2025-12-05 | 88.319999694824 |
| 2025-12-04 | 87.819999694824 |
| 2025-12-03 | 86.510002136230 |
| 2025-12-02 | 85.550003051758 |
| 2025-12-01 | 86.120002746582 |
| 2025-11-28 | 85.940002441406 |
| 2025-11-26 | 85.699996948242 |
| 2025-11-25 | 85.879997253418 |
| 2025-11-24 | 84.580001831055 |
| 2025-11-21 | 83.900001525879 |
| 2025-11-20 | 82.699996948242 |
| 2025-11-19 | 82.839996337891 |
| 2025-11-18 | 81.339996337891 |
| 2025-11-17 | 81.160003662109 |
| 2025-11-14 | 83.489997863770 |
| 2025-11-13 | 84.629997253418 |
| 2025-11-12 | 85.250000000000 |
| 2025-11-11 | 85.080001831055 |
| 2025-11-10 | 84.889999389648 |
| 2025-11-07 | 84.250000000000 |
| 2025-11-06 | 84.379997253418 |
| 2025-11-05 | 85.750000000000 |
| 2025-11-04 | 85.720001220703 |
| 2025-11-03 | 84.750000000000 |
| 2025-10-31 | 84.919998168945 |
| 2025-10-30 | 83.639999389648 |
| 2025-10-29 | 83.269996643066 |
| 2025-10-28 | 85.370002746582 |
| 2025-10-27 | 85.449996948242 |
| 2025-10-24 | 84.629997253418 |
| 2025-10-23 | 80.879997253418 |
| 2025-10-22 | 82.050003051758 |
| 2025-10-21 | 82.500000000000 |
| 2025-10-20 | 81.389999389648 |
| 2025-10-17 | 79.680000305176 |
| 2025-10-16 | 79.540000915527 |
| 2025-10-15 | 80.800003051758 |
| 2025-10-14 | 82.879997253418 |
| 2025-10-13 | 81.050003051758 |
| 2025-10-10 | 82.290000915527 |
| 2025-10-09 | 84.690002441406 |
| 2025-10-08 | 86.809997558594 |
| 2025-10-07 | 87.660003662109 |
| 2025-10-06 | 87.319999694824 |
| 2025-10-03 | 87.889999389648 |
| 2025-10-02 | 87.480003356934 |
| 2025-10-01 | 88.080001831055 |
| 2025-09-30 | 88.760002136230 |
| 2025-09-29 | 88.120002746582 |
| 2025-09-26 | 87.870002746582 |
| 2025-09-25 | 87.120002746582 |
| 2025-09-24 | 87.930000305176 |
| 2025-09-23 | 88.809997558594 |
| 2025-09-22 | 89.639999389648 |
| 2025-09-19 | 88.589996337891 |
| 2025-09-18 | 89.250000000000 |
| 2025-09-17 | 88.830001831055 |
| 2025-09-16 | 88.459999084473 |
| 2025-09-15 | 88.739997863770 |
| 2025-09-12 | 89.209999084473 |
| 2025-09-11 | 90.089996337891 |
| 2025-09-10 | 88.459999084473 |
| 2025-09-09 | 88.779998779297 |
| 2025-09-08 | 88.870002746582 |
| 2025-09-05 | 88.800003051758 |
| 2025-09-04 | 88.730003356934 |
| 2025-09-03 | 87.190002441406 |
| 2025-09-02 | 87.519996643066 |
| 2025-08-29 | 88.660003662109 |
| 2025-08-28 | 88.370002746582 |
| 2025-08-27 | 89.489997863770 |
| 2025-08-26 | 89.540000915527 |
| 2025-08-25 | 89.379997253418 |
| 2025-08-22 | 90.199996948242 |
| 2025-08-21 | 88.699996948242 |
| 2025-08-20 | 87.900001525879 |
| 2025-08-19 | 87.860000610352 |
| 2025-08-18 | 86.910003662109 |
| 2025-08-15 | 86.830001831055 |
| 2025-08-14 | 87.849998474121 |
| 2025-08-13 | 87.919998168945 |
| 2025-08-12 | 86.080001831055 |
| 2025-08-11 | 85.529998779297 |
| 2025-08-08 | 86.800003051758 |
| 2025-08-07 | 86.370002746582 |
| 2025-08-06 | 86.169998168945 |
| 2025-08-05 | 85.940002441406 |
| 2025-08-04 | 85.389999389648 |
| 2025-08-01 | 84.230003356934 |
| 2025-07-31 | 85.480003356934 |
| 2025-07-30 | 85.430000305176 |
| 2025-07-29 | 85.260002136230 |
| 2025-07-28 | 85.180000305176 |
| 2025-07-25 | 85.180000305176 |
| 2025-07-24 | 85.849998474121 |
| 2025-07-23 | 83.669998168945 |
| 2025-07-22 | 83.470001220703 |
| 2025-07-21 | 83.209999084473 |
| 2025-07-18 | 83.410003662109 |
| 2025-07-17 | 83.260002136230 |
| 2025-07-16 | 82.709999084473 |
| 2025-07-15 | 81.849998474121 |
| 2025-07-14 | 83.559997558594 |
| 2025-07-11 | 82.500000000000 |
| 2025-07-10 | 83.610000610352 |
| 2025-07-09 | 83.319999694824 |
| 2025-07-08 | 83.230003356934 |
| 2025-07-07 | 83.540000915527 |
| 2025-07-03 | 83.500000000000 |
| 2025-07-02 | 83.019996643066 |
| 2025-07-01 | 83.319999694824 |
| 2025-06-30 | 82.800003051758 |
| 2025-06-27 | 81.839996337891 |
| 2025-06-26 | 81.269996643066 |
| 2025-06-25 | 80.480003356934 |
| 2025-06-24 | 81.430000305176 |
| 2025-06-23 | 80.769996643066 |
| 2025-06-20 | 79.430000305176 |
| 2025-06-18 | 79.480003356934 |
| 2025-06-17 | 79.790000915527 |
| 2025-06-16 | 80.510002136230 |
| 2025-06-13 | 79.160003662109 |
| 2025-06-12 | 81.599998474121 |
| 2025-06-11 | 81.239997863770 |
| 2025-06-10 | 81.819999694824 |
| 2025-06-09 | 81.220001220703 |
| 2025-06-06 | 80.639999389648 |
| 2025-06-05 | 80.220001220703 |
| 2025-06-04 | 79.930000305176 |
| 2025-06-03 | 79.739997863770 |
| 2025-06-02 | 79.330001831055 |
| 2025-05-30 | 80.809997558594 |
| 2025-05-29 | 80.610000610352 |
| 2025-05-28 | 80.730003356934 |
| 2025-05-27 | 80.940002441406 |
| 2025-05-23 | 79.790000915527 |
| 2025-05-22 | 78.900001525879 |
| 2025-05-21 | 78.529998779297 |
| 2025-05-20 | 80.389999389648 |
| 2025-05-19 | 80.059997558594 |
| 2025-05-16 | 79.599998474121 |
| 2025-05-15 | 79.510002136230 |
| 2025-05-14 | 79.260002136230 |
| 2025-05-13 | 79.660003662109 |
| 2025-05-12 | 79.870002746582 |
| 2025-05-09 | 77.610000610352 |
| 2025-05-08 | 77.709999084473 |
| 2025-05-07 | 76.720001220703 |
| 2025-05-06 | 77.949996948242 |
| 2025-05-05 | 78.099998474121 |
| 2025-05-02 | 77.699996948242 |
| 2025-05-01 | 75.669998168945 |
| 2025-04-30 | 75.599998474121 |
| 2025-04-29 | 74.910003662109 |
| 2025-04-28 | 73.379997253418 |
| 2025-04-25 | 72.690002441406 |
| 2025-04-24 | 77.430000305176 |
| 2025-04-23 | 76.370002746582 |
| 2025-04-22 | 75.489997863770 |
| 2025-04-21 | 73.550003051758 |
| 2025-04-17 | 76.330001831055 |
| 2025-04-16 | 76.080001831055 |
| 2025-04-15 | 76.860000610352 |
| 2025-04-14 | 77.379997253418 |
| 2025-04-11 | 76.069999694824 |
| 2025-04-10 | 74.980003356934 |
| 2025-04-09 | 77.860000610352 |
| 2025-04-08 | 71.959999084473 |
| 2025-04-07 | 73.269996643066 |
| 2025-04-04 | 74.349998474121 |
| 2025-04-03 | 79.980003356934 |
| 2025-04-02 | 83.419998168945 |
| 2025-04-01 | 83.000000000000 |
| 2025-03-31 | 83.529998779297 |
| 2025-03-28 | 81.980003356934 |
| 2025-03-27 | 83.639999389648 |
| 2025-03-26 | 83.830001831055 |
| 2025-03-25 | 83.309997558594 |
| 2025-03-24 | 82.750000000000 |
| 2025-03-21 | 82.349998474121 |
| 2025-03-20 | 82.339996337891 |
| 2025-03-19 | 82.849998474121 |
| 2025-03-18 | 81.750000000000 |
| 2025-03-17 | 82.089996337891 |
| 2025-03-14 | 81.410003662109 |
| 2025-03-13 | 79.959999084473 |
| 2025-03-12 | 81.529998779297 |
| 2025-03-11 | 81.519996643066 |
| 2025-03-10 | 82.879997253418 |
| 2025-03-07 | 85.860000610352 |
| 2025-03-06 | 84.569999694824 |
| 2025-03-05 | 86.970001220703 |
| 2025-03-04 | 86.290000915527 |
| 2025-03-03 | 88.220001220703 |
| 2025-02-28 | 89.050003051758 |
| 2025-02-27 | 88.139999389648 |
| 2025-02-26 | 88.339996337891 |
| 2025-02-25 | 88.449996948242 |
| 2025-02-24 | 88.650001525879 |
| 2025-02-21 | 88.599998474121 |
| 2025-02-20 | 89.129997253418 |
| 2025-02-19 | 89.120002746582 |
| 2025-02-18 | 89.080001831055 |
| 2025-02-14 | 88.660003662109 |
| 2025-02-13 | 88.580001831055 |
| 2025-02-12 | 88.089996337891 |
| 2025-02-11 | 86.709999084473 |
| 2025-02-10 | 87.290000915527 |
| 2025-02-07 | 86.709999084473 |
| 2025-02-06 | 81.800003051758 |
| 2025-02-05 | 81.819999694824 |
| 2025-02-04 | 81.300003051758 |
| 2025-02-03 | 81.550003051758 |
| 2025-01-31 | 80.949996948242 |
| 2025-01-30 | 81.220001220703 |
| 2025-01-29 | 80.230003356934 |
| 2025-01-28 | 80.949996948242 |
| 2025-01-27 | 80.180000305176 |
| 2025-01-24 | 79.980003356934 |
| 2025-01-23 | 79.559997558594 |
| 2025-01-22 | 79.639999389648 |
| 2025-01-21 | 80.370002746582 |
| 2025-01-17 | 78.500000000000 |
| 2025-01-16 | 79.099998474121 |
| 2025-01-15 | 78.410003662109 |
| 2025-01-14 | 77.120002746582 |
| 2025-01-13 | 75.529998779297 |
| 2025-01-10 | 74.750000000000 |
| 2025-01-08 | 76.010002136230 |
| 2025-01-07 | 75.580001831055 |
| 2025-01-06 | 75.699996948242 |
| 2025-01-03 | 76.050003051758 |
| 2025-01-02 | 75.449996948242 |
| 2024-12-31 | 75.779998779297 |
| 2024-12-30 | 75.660003662109 |
| 2024-12-27 | 76.110000610352 |
| 2024-12-26 | 76.940002441406 |
| 2024-12-24 | 76.739997863770 |
| 2024-12-23 | 75.410003662109 |
| 2024-12-20 | 75.819999694824 |
| 2024-12-19 | 74.269996643066 |
| 2024-12-18 | 73.650001525879 |
| 2024-12-17 | 76.029998779297 |
| 2024-12-16 | 76.410003662109 |
| 2024-12-13 | 76.669998168945 |
| 2024-12-12 | 76.900001525879 |
| 2024-12-11 | 77.250000000000 |
| 2024-12-10 | 76.919998168945 |
| 2024-12-09 | 75.459999084473 |
| 2024-12-06 | 76.120002746582 |
| 2024-12-05 | 76.470001220703 |
| 2024-12-04 | 76.910003662109 |
| 2024-12-03 | 76.699996948242 |
| 2024-12-02 | 76.980003356934 |
| 2024-11-29 | 77.339996337891 |
| 2024-11-27 | 77.360000610352 |
| 2024-11-26 | 77.099998474121 |
| 2024-11-25 | 76.870002746582 |
| 2024-11-22 | 76.120002746582 |
| 2024-11-21 | 75.160003662109 |
| 2024-11-20 | 73.430000305176 |
| 2024-11-19 | 72.900001525879 |
| 2024-11-18 | 73.510002136230 |
| 2024-11-15 | 73.400001525879 |
| 2024-11-14 | 74.230003356934 |
| 2024-11-13 | 74.849998474121 |
| 2024-11-12 | 74.300003051758 |
| 2024-11-11 | 74.839996337891 |
| 2024-11-08 | 74.779998779297 |
| 2024-11-07 | 74.589996337891 |
| 2024-11-06 | 74.169998168945 |
| 2024-11-05 | 71.900001525879 |
| 2024-11-04 | 70.769996643066 |
| 2024-11-01 | 70.400001525879 |
| 2024-10-31 | 69.930000305176 |
| 2024-10-30 | 70.800003051758 |
| 2024-10-29 | 70.449996948242 |
| 2024-10-28 | 70.129997253418 |
| 2024-10-25 | 70.040000915527 |
| 2024-10-24 | 75.150001525879 |
| 2024-10-23 | 75.790000915527 |
| 2024-10-22 | 75.480003356934 |
| 2024-10-21 | 76.129997253418 |
| 2024-10-18 | 76.680000305176 |
| 2024-10-17 | 76.379997253418 |
| 2024-10-16 | 76.660003662109 |
| 2024-10-15 | 76.000000000000 |
| 2024-10-14 | 75.599998474121 |
| 2024-10-11 | 75.440002441406 |
| 2024-10-10 | 74.059997558594 |
| 2024-10-09 | 74.589996337891 |
| 2024-10-08 | 73.690002441406 |
| 2024-10-07 | 73.319999694824 |
| 2024-10-04 | 73.769996643066 |
| 2024-10-03 | 73.610000610352 |
| 2024-10-02 | 73.550003051758 |
| 2024-10-01 | 73.610000610352 |
| 2024-09-30 | 74.209999084473 |
| 2024-09-27 | 73.919998168945 |
| 2024-09-26 | 74.480003356934 |
| 2024-09-25 | 73.849998474121 |
| 2024-09-24 | 74.830001831055 |
| 2024-09-23 | 75.269996643066 |
| 2024-09-20 | 75.529998779297 |
| 2024-09-19 | 76.459999084473 |
| 2024-09-18 | 75.360000610352 |
| 2024-09-17 | 75.529998779297 |
| 2024-09-16 | 75.510002136230 |
| 2024-09-13 | 74.739997863770 |
| 2024-09-12 | 73.699996948242 |
| 2024-09-11 | 72.830001831055 |
| 2024-09-10 | 73.430000305176 |
| 2024-09-09 | 72.720001220703 |
| 2024-09-06 | 72.099998474121 |
| 2024-09-05 | 72.970001220703 |
| 2024-09-04 | 74.080001831055 |
| 2024-09-03 | 73.809997558594 |
| 2024-08-30 | 75.089996337891 |
| 2024-08-29 | 74.150001525879 |
| 2024-08-28 | 74.239997863770 |
| 2024-08-27 | 74.279998779297 |
| 2024-08-26 | 74.180000305176 |
| 2024-08-23 | 74.029998779297 |
| 2024-08-22 | 73.400001525879 |
| 2024-08-21 | 73.519996643066 |
| 2024-08-20 | 72.809997558594 |
| 2024-08-19 | 73.269996643066 |
| 2024-08-16 | 72.690002441406 |
| 2024-08-15 | 72.400001525879 |
| 2024-08-14 | 71.400001525879 |
| 2024-08-13 | 71.059997558594 |
| 2024-08-12 | 70.529998779297 |
| 2024-08-09 | 70.680000305176 |
| 2024-08-08 | 70.110000610352 |
| 2024-08-07 | 69.650001525879 |
| 2024-08-06 | 69.330001831055 |
| 2024-08-05 | 69.260002136230 |
| 2024-08-02 | 71.589996337891 |
| 2024-08-01 | 72.169998168945 |
| 2024-07-31 | 72.949996948242 |
| 2024-07-30 | 73.459999084473 |
| 2024-07-29 | 73.660003662109 |
| 2024-07-26 | 72.290000915527 |
| 2024-07-25 | 68.019996643066 |
| 2024-07-24 | 67.330001831055 |
| 2024-07-23 | 67.709999084473 |
| 2024-07-22 | 67.559997558594 |
| 2024-07-19 | 66.550003051758 |
| 2024-07-18 | 67.620002746582 |
| 2024-07-17 | 68.440002441406 |
| 2024-07-16 | 67.449996948242 |
| 2024-07-15 | 66.529998779297 |
| 2024-07-12 | 65.309997558594 |
| 2024-07-11 | 62.869998931885 |
| 2024-07-10 | 61.479999542236 |
| 2024-07-09 | 61.419998168945 |
| 2024-07-08 | 62.000000000000 |
| 2024-07-05 | 62.209999084473 |
| 2024-07-03 | 62.759998321533 |
| 2024-07-02 | 62.470001220703 |
| 2024-07-01 | 62.310001373291 |
| 2024-06-28 | 62.669998168945 |
| 2024-06-27 | 62.180000305176 |
| 2024-06-26 | 62.090000152588 |
| 2024-06-25 | 62.930000305176 |
| 2024-06-24 | 63.130001068115 |
| 2024-06-21 | 62.250000000000 |
| 2024-06-20 | 62.150001525879 |
| 2024-06-18 | 61.880001068115 |
| 2024-06-17 | 61.330001831055 |
| 2024-06-14 | 60.689998626709 |
| 2024-06-13 | 60.729999542236 |
| 2024-06-12 | 61.520000457764 |
| 2024-06-11 | 61.400001525879 |
| 2024-06-10 | 61.720001220703 |
| 2024-06-07 | 61.639999389648 |
| 2024-06-06 | 62.069999694824 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.stock:us:ssnc.1d | ohlc | 1d | USD |
| market.stock:us:ssnc.1w | ohlc | 1w | USD |