SS&C Technologies Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	46.160	46.160	46.160	46.160	44.314	0
2022-12-19	46.160	46.160	46.160	46.160	44.314	0
2022-12-16	46.160	46.160	46.160	46.160	44.314	0
2022-12-15	46.160	46.160	46.160	46.160	44.314	0
2022-12-14	46.160	46.160	46.160	46.160	44.314	0
2022-12-13	46.160	46.160	46.160	46.160	44.314	0
2022-12-12	46.160	46.160	46.160	46.160	44.314	0
2022-12-09	46.160	46.160	46.160	46.160	44.314	0
2022-12-08	46.160	46.160	46.160	46.160	44.314	0
2022-12-07	46.160	46.160	46.160	46.160	44.314	0
2022-12-06	46.160	46.160	46.160	46.160	44.314	0
2022-12-05	46.160	46.160	46.160	46.160	44.314	0
2022-12-02	46.160	46.160	46.160	46.160	44.314	0
2022-12-01	46.160	46.160	46.160	46.160	44.314	0
2022-11-30	46.160	46.160	46.160	46.160	44.314	0
2022-11-29	46.160	46.160	46.160	46.160	44.145	0
2022-11-28	46.160	46.160	46.160	46.160	44.145	27
2022-11-25	37.920	37.920	37.920	37.920	36.264	0
2022-11-24	37.920	37.920	37.920	37.920	36.264	0
2022-11-23	37.920	37.920	37.920	37.920	36.264	0
2022-11-22	37.920	37.920	37.920	37.920	36.264	0
2022-11-21	37.920	37.920	37.920	37.920	36.264	0
2022-11-18	37.920	37.920	37.920	37.920	36.264	0
2022-11-17	37.920	37.920	37.920	37.920	36.264	0
2022-11-16	37.920	37.920	37.920	37.920	36.264	0
2022-11-14	37.920	37.920	37.920	37.920	36.264	0
2022-11-11	37.920	37.920	37.920	37.920	36.264	8
2022-11-10	36.960	36.960	36.960	36.960	35.346	0
2022-11-09	36.960	36.960	36.960	36.960	35.346	0
2022-11-08	36.960	36.960	36.960	36.960	35.346	0
2022-11-07	36.960	36.960	36.960	36.960	35.346	0
2022-11-04	36.960	36.960	36.960	36.960	35.346	0
2022-11-03	36.960	36.960	36.960	36.960	35.346	0
2022-11-01	36.960	36.960	36.960	36.960	35.346	0
2022-10-31	36.960	36.960	36.960	36.960	35.346	0
2022-10-28	36.960	36.960	36.960	36.960	35.346	0
2022-10-27	36.960	36.960	36.960	36.960	35.346	0
2022-10-26	36.960	36.960	36.960	36.960	35.346	0
2022-10-25	36.960	36.960	36.960	36.960	35.346	0
2022-10-24	36.960	36.960	36.960	36.960	35.346	0
2022-10-21	36.960	36.960	36.960	36.960	35.346	0
2022-10-20	36.960	36.960	36.960	36.960	35.346	1
2022-10-19	43.480	43.480	43.480	43.480	41.582	0
2022-10-18	43.480	43.480	43.480	43.480	41.582	0
2022-10-17	43.480	43.480	43.480	43.480	41.582	0
2022-10-14	43.480	43.480	43.480	43.480	41.582	0
2022-10-13	43.480	43.480	43.480	43.480	41.582	0
2022-10-11	43.480	43.480	43.480	43.480	41.582	0
2022-10-10	43.480	43.480	43.480	43.480	41.582	0
2022-10-07	43.480	43.480	43.480	43.480	41.582	0
2022-10-06	43.480	43.480	43.480	43.480	41.582	0
2022-10-05	43.480	43.480	43.480	43.480	41.582	0
2022-10-04	43.480	43.480	43.480	43.480	41.582	0
2022-10-03	43.480	43.480	43.480	43.480	41.582	0
2022-09-30	43.480	43.480	43.480	43.480	41.582	0
2022-09-29	43.480	43.480	43.480	43.480	41.582	1
2022-09-28	42.850	42.850	42.850	42.850	40.979	0
2022-09-27	42.850	42.850	42.850	42.850	40.979	1
2022-09-26	43.080	43.080	43.080	43.080	41.199	0
2022-09-23	43.080	43.080	43.080	43.080	41.199	1

← NewerPage 17 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.