SS&C Technologies Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	46.330	46.330	46.330	46.330	44.939	0
2023-09-06	46.330	46.330	46.330	46.330	44.939	0
2023-09-05	46.330	46.330	46.330	46.330	44.939	0
2023-09-04	46.330	46.330	46.330	46.330	44.939	0
2023-09-01	46.330	46.330	46.330	46.330	44.939	0
2023-08-31	46.330	46.330	46.330	46.330	44.939	0
2023-08-30	46.330	46.330	46.330	46.330	44.807	0
2023-08-29	46.330	46.330	46.330	46.330	44.807	0
2023-08-28	46.330	46.330	46.330	46.330	44.807	0
2023-08-25	46.330	46.330	46.330	46.330	44.807	0
2023-08-24	46.330	46.330	46.330	46.330	44.807	0
2023-08-23	46.330	46.330	46.330	46.330	44.807	0
2023-08-22	46.330	46.330	46.330	46.330	44.807	0
2023-08-21	46.330	46.330	46.330	46.330	44.807	0
2023-08-18	46.330	46.330	46.330	46.330	44.807	0
2023-08-17	46.330	46.330	46.330	46.330	44.807	550
2023-08-16	46.550	46.550	46.550	46.550	45.020	100
2023-08-15	45.600	45.600	45.600	45.600	44.101	0
2023-08-14	45.600	45.600	45.600	45.600	44.101	0
2023-08-11	45.600	45.600	45.600	45.600	44.101	0
2023-08-10	45.600	45.600	45.600	45.600	44.101	0
2023-08-09	45.600	45.600	45.600	45.600	44.101	0
2023-08-08	45.600	45.600	45.600	45.600	44.101	0
2023-08-07	45.600	45.600	45.600	45.600	44.101	0
2023-08-04	45.600	45.600	45.600	45.600	44.101	0
2023-08-03	45.600	45.600	45.600	45.600	44.101	1
2023-08-02	45.290	45.350	45.180	45.240	43.753	2,003
2023-08-01	49.400	49.400	49.400	49.400	47.776	0
2023-07-31	49.400	49.400	49.400	49.400	47.776	0
2023-07-28	49.400	49.400	49.400	49.400	47.776	0
2023-07-27	49.400	49.400	49.400	49.400	47.776	0
2023-07-26	49.400	49.400	49.400	49.400	47.776	0
2023-07-25	49.400	49.400	49.400	49.400	47.776	0
2023-07-24	49.400	49.400	49.400	49.400	47.776	0
2023-07-21	49.400	49.400	49.400	49.400	47.776	10
2023-07-20	46.990	46.990	46.990	46.990	45.445	0
2023-07-19	46.990	46.990	46.990	46.990	45.445	0
2023-07-18	46.990	46.990	46.990	46.990	45.445	0
2023-07-17	46.990	46.990	46.990	46.990	45.445	0
2023-07-14	46.990	46.990	46.990	46.990	45.445	0
2023-07-13	46.990	46.990	46.990	46.990	45.445	0
2023-07-12	46.990	46.990	46.990	46.990	45.445	0
2023-07-11	46.990	46.990	46.990	46.990	45.445	0
2023-07-10	46.990	46.990	46.990	46.990	45.445	0
2023-07-07	46.990	46.990	46.990	46.990	45.445	0
2023-07-06	46.990	46.990	46.990	46.990	45.445	0
2023-07-05	46.990	46.990	46.990	46.990	45.445	0
2023-07-04	46.990	46.990	46.990	46.990	45.445	0
2023-07-03	46.990	46.990	46.990	46.990	45.445	0
2023-06-30	46.990	46.990	46.990	46.990	45.445	0
2023-06-29	46.990	46.990	46.990	46.990	45.445	0
2023-06-28	46.990	46.990	46.990	46.990	45.445	0
2023-06-27	46.990	46.990	46.990	46.990	45.445	0
2023-06-26	46.990	46.990	46.990	46.990	45.445	0
2023-06-23	46.990	46.990	46.990	46.990	45.445	0
2023-06-22	46.990	46.990	46.990	46.990	45.445	0
2023-06-21	46.990	46.990	46.990	46.990	45.445	0
2023-06-20	46.990	46.990	46.990	46.990	45.445	0
2023-06-19	46.990	46.990	46.990	46.990	45.445	0
2023-06-16	46.990	46.990	46.990	46.990	45.445	0

← NewerPage 14 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.