SS&C Technologies Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	44.510	44.510	44.510	44.510	42.900	0
2023-03-16	44.510	44.510	44.510	44.510	42.900	0
2023-03-15	44.510	44.510	44.510	44.510	42.900	0
2023-03-14	44.510	44.510	44.510	44.510	42.900	0
2023-03-13	44.510	44.510	44.510	44.510	42.900	0
2023-03-10	44.510	44.510	44.510	44.510	42.900	0
2023-03-09	44.510	44.510	44.510	44.510	42.900	0
2023-03-08	44.510	44.510	44.510	44.510	42.900	0
2023-03-07	44.510	44.510	44.510	44.510	42.900	0
2023-03-06	44.510	44.510	44.510	44.510	42.900	0
2023-03-03	44.510	44.510	44.510	44.510	42.900	0
2023-03-02	44.510	44.510	44.510	44.510	42.900	0
2023-03-01	44.510	44.510	44.510	44.510	42.900	0
2023-02-28	44.510	44.510	44.510	44.510	42.900	0
2023-02-27	44.510	44.510	44.510	44.510	42.730	0
2023-02-24	44.510	44.510	44.510	44.510	42.730	0
2023-02-23	44.510	44.510	44.510	44.510	42.730	0
2023-02-22	44.510	44.510	44.510	44.510	42.730	0
2023-02-17	44.510	44.510	44.510	44.510	42.730	0
2023-02-16	44.510	44.510	44.510	44.510	42.730	0
2023-02-15	44.510	44.510	44.510	44.510	42.730	0
2023-02-14	44.510	44.510	44.510	44.510	42.730	0
2023-02-13	44.510	44.510	44.510	44.510	42.730	0
2023-02-10	44.510	44.510	44.510	44.510	42.730	0
2023-02-09	44.510	44.510	44.510	44.510	42.730	0
2023-02-08	44.510	44.510	44.510	44.510	42.730	0
2023-02-07	44.510	44.510	44.510	44.510	42.730	0
2023-02-06	44.510	44.510	44.510	44.510	42.730	0
2023-02-03	44.510	44.510	44.510	44.510	42.730	0
2023-02-02	44.510	44.510	44.510	44.510	42.730	0
2023-02-01	44.510	44.510	44.510	44.510	42.730	0
2023-01-31	44.510	44.510	44.510	44.510	42.730	0
2023-01-30	44.510	44.510	44.510	44.510	42.730	0
2023-01-27	44.510	44.510	44.510	44.510	42.730	0
2023-01-26	44.510	44.510	44.510	44.510	42.730	0
2023-01-25	44.510	44.510	44.510	44.510	42.730	0
2023-01-24	44.510	44.510	44.510	44.510	42.730	0
2023-01-23	44.510	44.510	44.510	44.510	42.730	0
2023-01-20	44.510	44.510	44.510	44.510	42.730	0
2023-01-19	44.510	44.510	44.510	44.510	42.730	0
2023-01-18	44.510	44.510	44.510	44.510	42.730	0
2023-01-17	44.510	44.510	44.510	44.510	42.730	0
2023-01-16	44.510	44.510	44.510	44.510	42.730	0
2023-01-13	44.510	44.510	44.510	44.510	42.730	0
2023-01-12	44.510	44.510	44.510	44.510	42.730	0
2023-01-11	44.510	44.510	44.510	44.510	42.730	0
2023-01-10	44.510	44.510	44.510	44.510	42.730	0
2023-01-09	44.510	44.510	44.510	44.510	42.730	0
2023-01-06	44.510	44.510	44.510	44.510	42.730	0
2023-01-05	44.510	44.510	44.510	44.510	42.730	0
2023-01-04	44.510	44.510	44.510	44.510	42.730	0
2023-01-03	44.510	44.510	44.510	44.510	42.730	0
2023-01-02	44.510	44.510	44.510	44.510	42.730	0
2022-12-29	44.510	44.510	44.510	44.510	42.730	0
2022-12-28	44.510	44.510	44.510	44.510	42.730	0
2022-12-27	44.510	44.510	44.510	44.510	42.730	0
2022-12-26	44.510	44.510	44.510	44.510	42.730	0
2022-12-23	44.510	44.510	44.510	44.510	42.730	1
2022-12-22	46.160	46.160	46.160	46.160	44.314	0
2022-12-21	46.160	46.160	46.160	46.160	44.314	0

← NewerPage 16 of 21 · 1,249 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.