SS&C Technologies Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	43.810	43.810	43.810	43.810	41.897	1
2022-09-21	47.740	47.740	47.740	47.740	45.656	0
2022-09-20	47.740	47.740	47.740	47.740	45.656	0
2022-09-19	47.740	47.740	47.740	47.740	45.656	0
2022-09-16	47.740	47.740	47.740	47.740	45.656	0
2022-09-15	47.740	47.740	47.740	47.740	45.656	0
2022-09-14	47.740	47.740	47.740	47.740	45.656	0
2022-09-13	47.740	47.740	47.740	47.740	45.656	0
2022-09-12	47.740	47.740	47.740	47.740	45.656	0
2022-09-09	47.740	47.740	47.740	47.740	45.656	0
2022-09-08	47.740	47.740	47.740	47.740	45.656	0
2022-09-06	47.740	47.740	47.740	47.740	45.656	1
2022-09-05	47.640	47.640	47.640	47.640	45.560	0
2022-09-02	47.640	47.640	47.640	47.640	45.560	0
2022-09-01	47.640	47.640	47.640	47.640	45.560	0
2022-08-31	47.640	47.640	47.640	47.640	45.560	0
2022-08-30	47.640	47.640	47.640	47.640	45.392	0
2022-08-29	47.640	47.640	47.640	47.640	45.392	20
2022-08-26	51.720	51.720	51.720	51.720	49.279	0
2022-08-25	51.720	51.720	51.720	51.720	49.279	0
2022-08-24	51.720	51.720	51.720	51.720	49.279	0
2022-08-23	51.720	51.720	51.720	51.720	49.279	0
2022-08-22	51.720	51.720	51.720	51.720	49.279	0
2022-08-19	51.720	51.720	51.720	51.720	49.279	0
2022-08-18	51.720	51.720	51.720	51.720	49.279	0
2022-08-17	51.720	51.720	51.720	51.720	49.279	0
2022-08-16	51.720	51.720	51.720	51.720	49.279	0
2022-08-15	51.720	51.720	51.720	51.720	49.279	0
2022-08-12	51.720	51.720	51.720	51.720	49.279	0
2022-08-11	51.720	51.720	51.720	51.720	49.279	0
2022-08-10	51.720	51.720	51.720	51.720	49.279	0
2022-08-09	51.720	51.720	51.720	51.720	49.279	1
2022-08-08	52.200	52.200	52.200	52.200	49.736	0
2022-08-05	52.200	52.200	52.200	52.200	49.736	1
2022-08-04	54.110	54.110	54.110	54.110	51.556	0
2022-08-03	54.110	54.110	54.110	54.110	51.556	1
2022-08-02	51.080	51.080	51.080	51.080	48.669	0
2022-08-01	51.080	51.080	51.080	51.080	48.669	0
2022-07-29	51.080	51.080	51.080	51.080	48.669	2
2022-07-28	49.460	50.050	49.460	50.050	47.688	2
2022-07-27	57.430	57.430	57.430	57.430	54.719	0
2022-07-26	57.430	57.430	57.430	57.430	54.719	0
2022-07-25	57.430	57.430	57.430	57.430	54.719	0
2022-07-22	57.430	57.430	57.430	57.430	54.719	1
2022-07-21	53.020	53.020	53.020	53.020	50.518	0
2022-07-20	53.020	53.020	53.020	53.020	50.518	0
2022-07-19	53.020	53.020	53.020	53.020	50.518	0
2022-07-18	53.020	53.020	53.020	53.020	50.518	1
2022-07-15	52.650	52.650	52.650	52.650	50.165	0
2022-07-14	52.650	52.650	52.650	52.650	50.165	0
2022-07-13	52.650	52.650	52.650	52.650	50.165	0
2022-07-12	52.650	52.650	52.650	52.650	50.165	1
2022-07-11	52.730	52.730	52.730	52.730	50.241	0
2022-07-08	52.730	52.730	52.730	52.730	50.241	1
2022-07-07	52.980	52.980	52.980	52.980	50.480	0
2022-07-06	52.980	52.980	52.980	52.980	50.480	0
2022-07-05	52.980	52.980	52.980	52.980	50.480	1
2022-07-04	50.330	50.330	50.330	50.330	47.955	0
2022-07-01	50.330	50.330	50.330	50.330	47.955	0
2022-06-30	50.330	50.330	50.330	50.330	47.955	0

← NewerPage 18 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.