SS&C Technologies Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	53.150	53.150	53.150	53.150	51.850	0
2024-03-05	53.150	53.150	53.150	53.150	51.850	0
2024-03-04	53.150	53.150	53.150	53.150	51.850	0
2024-03-01	53.150	53.150	53.150	53.150	51.850	0
2024-02-29	53.150	53.150	53.150	53.150	51.850	0
2024-02-28	53.150	53.150	53.150	53.150	51.713	1
2024-02-27	53.800	53.800	53.800	53.800	52.345	0
2024-02-26	53.800	53.800	53.800	53.800	52.345	0
2024-02-23	53.800	53.800	53.800	53.800	52.345	1
2024-02-22	48.900	48.900	48.900	48.900	47.578	0
2024-02-21	48.900	48.900	48.900	48.900	47.578	0
2024-02-20	48.900	48.900	48.900	48.900	47.578	0
2024-02-19	48.900	48.900	48.900	48.900	47.578	0
2024-02-16	48.900	48.900	48.900	48.900	47.578	0
2024-02-15	48.900	48.900	48.900	48.900	47.578	0
2024-02-14	48.900	48.900	48.900	48.900	47.578	0
2024-02-09	48.900	48.900	48.900	48.900	47.578	0
2024-02-08	48.900	48.900	48.900	48.900	47.578	0
2024-02-07	48.900	48.900	48.900	48.900	47.578	0
2024-02-06	48.900	48.900	48.900	48.900	47.578	0
2024-02-05	48.900	48.900	48.900	48.900	47.578	0
2024-02-02	48.900	48.900	48.900	48.900	47.578	0
2024-02-01	48.900	48.900	48.900	48.900	47.578	0
2024-01-31	48.900	48.900	48.900	48.900	47.578	0
2024-01-30	48.900	48.900	48.900	48.900	47.578	0
2024-01-29	48.900	48.900	48.900	48.900	47.578	0
2024-01-26	48.900	48.900	48.900	48.900	47.578	0
2024-01-25	48.900	48.900	48.900	48.900	47.578	0
2024-01-24	48.900	48.900	48.900	48.900	47.578	0
2024-01-23	48.900	48.900	48.900	48.900	47.578	0
2024-01-22	48.900	48.900	48.900	48.900	47.578	0
2024-01-19	48.900	48.900	48.900	48.900	47.578	0
2024-01-18	48.900	48.900	48.900	48.900	47.578	0
2024-01-17	48.900	48.900	48.900	48.900	47.578	1
2024-01-16	48.900	48.900	48.900	48.900	47.578	0
2024-01-15	48.900	48.900	48.900	48.900	47.578	0
2024-01-12	48.900	48.900	48.900	48.900	47.578	0
2024-01-11	48.900	48.900	48.900	48.900	47.578	0
2024-01-10	48.900	48.900	48.900	48.900	47.578	0
2024-01-09	48.900	48.900	48.900	48.900	47.578	0
2024-01-08	48.900	48.900	48.900	48.900	47.578	0
2024-01-05	48.900	48.900	48.900	48.900	47.578	0
2024-01-04	48.900	48.900	48.900	48.900	47.578	0
2024-01-03	48.900	48.900	48.900	48.900	47.578	0
2024-01-02	48.900	48.900	48.900	48.900	47.578	0
2023-12-28	48.900	48.900	48.900	48.900	47.578	0
2023-12-27	48.900	48.900	48.900	48.900	47.578	0
2023-12-26	48.900	48.900	48.900	48.900	47.578	0
2023-12-22	48.900	48.900	48.900	48.900	47.578	0
2023-12-21	48.900	48.900	48.900	48.900	47.578	1
2023-12-20	44.580	44.580	44.580	44.580	43.375	0
2023-12-19	44.580	44.580	44.580	44.580	43.375	0
2023-12-18	44.580	44.580	44.580	44.580	43.375	0
2023-12-15	44.580	44.580	44.580	44.580	43.375	0
2023-12-14	44.580	44.580	44.580	44.580	43.375	0
2023-12-13	44.580	44.580	44.580	44.580	43.375	0
2023-12-12	44.580	44.580	44.580	44.580	43.375	0
2023-12-11	44.580	44.580	44.580	44.580	43.375	0
2023-12-08	44.580	44.580	44.580	44.580	43.375	0
2023-12-07	44.580	44.580	44.580	44.580	43.375	0

← NewerPage 12 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.