SS&C Technologies Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	46.990	46.990	46.990	46.990	45.445	0
2023-06-14	46.990	46.990	46.990	46.990	45.445	0
2023-06-13	46.990	46.990	46.990	46.990	45.445	0
2023-06-12	46.990	46.990	46.990	46.990	45.445	0
2023-06-09	46.990	46.990	46.990	46.990	45.445	0
2023-06-07	46.990	46.990	46.990	46.990	45.445	0
2023-06-06	46.990	46.990	46.990	46.990	45.445	0
2023-06-05	46.990	46.990	46.990	46.990	45.445	0
2023-06-02	46.990	46.990	46.990	46.990	45.445	0
2023-06-01	46.990	46.990	46.990	46.990	45.445	0
2023-05-31	46.990	46.990	46.990	46.990	45.445	0
2023-05-30	46.990	46.990	46.990	46.990	45.290	0
2023-05-29	46.990	46.990	46.990	46.990	45.290	0
2023-05-26	46.990	46.990	46.990	46.990	45.290	0
2023-05-25	46.990	46.990	46.990	46.990	45.290	0
2023-05-24	46.990	46.990	46.990	46.990	45.290	0
2023-05-23	46.990	46.990	46.990	46.990	45.290	0
2023-05-22	46.990	46.990	46.990	46.990	45.290	0
2023-05-19	46.990	46.990	46.990	46.990	45.290	0
2023-05-18	46.990	46.990	46.990	46.990	45.290	0
2023-05-17	46.990	46.990	46.990	46.990	45.290	0
2023-05-16	46.990	46.990	46.990	46.990	45.290	0
2023-05-15	46.990	46.990	46.990	46.990	45.290	0
2023-05-12	46.990	46.990	46.990	46.990	45.290	0
2023-05-11	46.990	46.990	46.990	46.990	45.290	0
2023-05-10	46.990	46.990	46.990	46.990	45.290	0
2023-05-09	46.990	46.990	46.990	46.990	45.290	0
2023-05-08	46.990	46.990	46.990	46.990	45.290	0
2023-05-05	46.990	46.990	46.990	46.990	45.290	0
2023-05-04	46.990	46.990	46.990	46.990	45.290	0
2023-05-03	46.990	46.990	46.990	46.990	45.290	0
2023-05-02	46.990	46.990	46.990	46.990	45.290	0
2023-04-28	46.990	46.990	46.990	46.990	45.290	0
2023-04-27	46.990	46.990	46.990	46.990	45.290	0
2023-04-26	46.990	46.990	46.990	46.990	45.290	0
2023-04-25	46.990	46.990	46.990	46.990	45.290	0
2023-04-24	46.990	46.990	46.990	46.990	45.290	0
2023-04-20	46.990	46.990	46.990	46.990	45.290	0
2023-04-19	46.990	46.990	46.990	46.990	45.290	0
2023-04-18	46.990	46.990	46.990	46.990	45.290	0
2023-04-17	46.990	46.990	46.990	46.990	45.290	0
2023-04-14	46.990	46.990	46.990	46.990	45.290	0
2023-04-13	46.990	46.990	46.990	46.990	45.290	0
2023-04-12	46.990	46.990	46.990	46.990	45.290	0
2023-04-11	46.990	46.990	46.990	46.990	45.290	0
2023-04-10	46.990	46.990	46.990	46.990	45.290	1
2023-04-06	44.510	44.510	44.510	44.510	42.900	0
2023-04-05	44.510	44.510	44.510	44.510	42.900	0
2023-04-04	44.510	44.510	44.510	44.510	42.900	0
2023-04-03	44.510	44.510	44.510	44.510	42.900	0
2023-03-31	44.510	44.510	44.510	44.510	42.900	0
2023-03-30	44.510	44.510	44.510	44.510	42.900	0
2023-03-29	44.510	44.510	44.510	44.510	42.900	0
2023-03-28	44.510	44.510	44.510	44.510	42.900	0
2023-03-27	44.510	44.510	44.510	44.510	42.900	0
2023-03-24	44.510	44.510	44.510	44.510	42.900	0
2023-03-23	44.510	44.510	44.510	44.510	42.900	0
2023-03-22	44.510	44.510	44.510	44.510	42.900	0
2023-03-21	44.510	44.510	44.510	44.510	42.900	0
2023-03-20	44.510	44.510	44.510	44.510	42.900	0

← NewerPage 15 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.