SS&C Technologies Holdings, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-03	52.200	52.200	52.200	52.200	51.071	0
2024-05-31	52.200	52.200	52.200	52.200	51.071	0
2024-05-29	52.200	52.200	52.200	52.200	50.923	0
2024-05-28	52.200	52.200	52.200	52.200	50.923	0
2024-05-27	52.200	52.200	52.200	52.200	50.923	0
2024-05-24	52.200	52.200	52.200	52.200	50.923	0
2024-05-23	52.200	52.200	52.200	52.200	50.923	0
2024-05-22	52.200	52.200	52.200	52.200	50.923	0
2024-05-21	52.200	52.200	52.200	52.200	50.923	0
2024-05-20	52.200	52.200	52.200	52.200	50.923	0
2024-05-17	52.200	52.200	52.200	52.200	50.923	0
2024-05-16	52.200	52.200	52.200	52.200	50.923	0
2024-05-15	52.200	52.200	52.200	52.200	50.923	0
2024-05-14	52.200	52.200	52.200	52.200	50.923	0
2024-05-13	52.200	52.200	52.200	52.200	50.923	0
2024-05-10	52.200	52.200	52.200	52.200	50.923	0
2024-05-09	52.200	52.200	52.200	52.200	50.923	0
2024-05-08	52.200	52.200	52.200	52.200	50.923	0
2024-05-07	52.200	52.200	52.200	52.200	50.923	0
2024-05-06	52.200	52.200	52.200	52.200	50.923	0
2024-05-03	52.200	52.200	52.200	52.200	50.923	3
2024-05-02	52.800	52.800	52.800	52.800	51.508	0
2024-04-30	52.800	52.800	52.800	52.800	51.508	0
2024-04-29	52.800	52.800	52.800	52.800	51.508	0
2024-04-26	52.800	52.800	52.800	52.800	51.508	0
2024-04-25	52.800	52.800	52.800	52.800	51.508	0
2024-04-24	52.800	52.800	52.800	52.800	51.508	0
2024-04-23	52.800	52.800	52.800	52.800	51.508	0
2024-04-22	52.800	52.800	52.800	52.800	51.508	0
2024-04-19	52.800	52.800	52.800	52.800	51.508	0
2024-04-18	52.800	52.800	52.800	52.800	51.508	0
2024-04-17	52.800	52.800	52.800	52.800	51.508	0
2024-04-16	52.800	52.800	52.800	52.800	51.508	0
2024-04-15	52.800	52.800	52.800	52.800	51.508	0
2024-04-12	52.800	52.800	52.800	52.800	51.508	0
2024-04-11	52.800	52.800	52.800	52.800	51.508	0
2024-04-10	52.800	52.800	52.800	52.800	51.508	0
2024-04-09	52.800	52.800	52.800	52.800	51.508	1
2024-04-08	53.000	53.000	53.000	53.000	51.703	0
2024-04-05	53.000	53.000	53.000	53.000	51.703	0
2024-04-04	53.000	53.000	53.000	53.000	51.703	0
2024-04-03	53.000	53.000	53.000	53.000	51.703	0
2024-04-02	53.000	53.000	53.000	53.000	51.703	0
2024-04-01	53.000	53.000	53.000	53.000	51.703	0
2024-03-28	53.000	53.000	53.000	53.000	51.703	0
2024-03-27	53.000	53.000	53.000	53.000	51.703	0
2024-03-26	53.000	53.000	53.000	53.000	51.703	1
2024-03-25	53.200	53.200	53.200	53.200	51.898	0
2024-03-22	53.200	53.200	53.200	53.200	51.898	0
2024-03-21	53.200	53.200	53.200	53.200	51.898	1
2024-03-20	53.150	53.150	53.150	53.150	51.850	0
2024-03-19	53.150	53.150	53.150	53.150	51.850	0
2024-03-18	53.150	53.150	53.150	53.150	51.850	0
2024-03-15	53.150	53.150	53.150	53.150	51.850	0
2024-03-14	53.150	53.150	53.150	53.150	51.850	0
2024-03-13	53.150	53.150	53.150	53.150	51.850	0
2024-03-12	53.150	53.150	53.150	53.150	51.850	0
2024-03-11	53.150	53.150	53.150	53.150	51.850	0
2024-03-08	53.150	53.150	53.150	53.150	51.850	0
2024-03-07	53.150	53.150	53.150	53.150	51.850	0

← NewerPage 11 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.1803 USD
2026-05-29	0.1599 USD
2026-02-27	0.1639 USD
2025-11-28	0.1717 USD
2025-09-01	0.1672 USD
2025-05-30	0.1597 USD
2025-02-27	0.1658 USD
2024-11-29	0.1799 USD
2024-09-02	0.1604 USD
2024-05-31	0.1514 USD
2024-02-29	0.1403 USD
2023-11-30	0.1368 USD
2023-08-31	0.1359 USD
2023-05-31	0.1609 USD
2023-02-28	0.1763 USD
2022-11-30	0.1760 USD
2022-08-31	0.1763 USD
2022-05-31	0.1709 USD
2022-02-24	0.1709 USD
2021-11-30	0.1899 USD
2021-08-31	0.1402 USD
2021-05-31	0.1339 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.