SS&C Technologies Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	50.330	50.330	50.330	50.330	47.955	0
2022-06-28	50.330	50.330	50.330	50.330	47.955	0
2022-06-27	50.330	50.330	50.330	50.330	47.955	0
2022-06-24	50.330	50.330	50.330	50.330	47.955	0
2022-06-23	50.330	50.330	50.330	50.330	47.955	1
2022-06-22	49.500	49.500	49.500	49.500	47.164	0
2022-06-21	49.500	49.500	49.500	49.500	47.164	0
2022-06-20	49.500	49.500	49.500	49.500	47.164	0
2022-06-17	49.500	49.500	49.500	49.500	47.164	0
2022-06-15	49.500	49.500	49.500	49.500	47.164	0
2022-06-14	49.500	49.500	49.500	49.500	47.164	0
2022-06-13	49.500	49.500	49.500	49.500	47.164	1
2022-06-10	51.070	51.070	51.070	51.070	48.660	0
2022-06-09	51.070	51.070	51.070	51.070	48.660	0
2022-06-08	51.070	51.070	51.070	51.070	48.660	0
2022-06-07	51.070	51.070	51.070	51.070	48.660	0
2022-06-06	51.070	51.070	51.070	51.070	48.660	1
2022-06-03	49.710	49.710	49.710	49.710	47.364	0
2022-06-02	49.710	49.710	49.710	49.710	47.364	0
2022-06-01	49.710	49.710	49.710	49.710	47.364	0
2022-05-31	49.710	49.710	49.710	49.710	47.364	0
2022-05-30	49.710	49.710	49.710	49.710	47.201	0
2022-05-27	49.710	49.710	49.710	49.710	47.201	0
2022-05-26	49.710	49.710	49.710	49.710	47.201	0
2022-05-25	49.710	49.710	49.710	49.710	47.201	0
2022-05-24	49.710	49.710	49.710	49.710	47.201	1
2022-05-23	49.610	49.610	49.610	49.610	47.106	1
2022-05-20	49.950	49.950	49.950	49.950	47.429	1
2022-05-19	49.410	49.410	49.410	49.410	46.916	1
2022-05-18	50.780	50.780	50.780	50.780	48.217	0
2022-05-17	50.780	50.780	50.780	50.780	48.217	1
2022-05-16	50.370	50.370	50.370	50.370	47.828	0
2022-05-13	50.370	50.370	50.370	50.370	47.828	1
2022-05-12	52.330	52.330	52.330	52.330	49.689	0
2022-05-11	52.330	52.330	52.330	52.330	49.689	0
2022-05-10	52.330	52.330	52.330	52.330	49.689	0
2022-05-09	52.330	52.330	52.330	52.330	49.689	0
2022-05-06	53.060	53.060	52.330	52.330	49.689	3,001
2022-05-05	54.520	54.520	54.520	54.520	51.768	0
2022-05-04	54.520	54.520	54.520	54.520	51.768	0
2022-05-03	54.520	54.520	54.520	54.520	51.768	1
2022-05-02	57.100	57.100	57.100	57.100	54.218	0
2022-04-29	57.100	57.100	57.100	57.100	54.218	0
2022-04-28	57.100	57.100	57.100	57.100	54.218	1
2022-04-27	55.580	55.580	55.580	55.580	52.775	0
2022-04-26	55.580	55.580	55.580	55.580	52.775	0
2022-04-25	55.580	55.580	55.580	55.580	52.775	1
2022-04-22	55.230	55.230	55.230	55.230	52.442	1
2022-04-20	54.820	54.820	54.820	54.820	52.053	0
2022-04-19	54.820	54.820	54.820	54.820	52.053	0
2022-04-18	54.820	54.820	54.820	54.820	52.053	7
2022-04-14	56.850	56.850	56.850	56.850	53.981	0
2022-04-13	56.850	56.850	56.850	56.850	53.981	0
2022-04-12	56.850	56.850	56.850	56.850	53.981	0
2022-04-11	56.850	56.850	56.850	56.850	53.981	1
2022-04-08	58.360	58.360	58.360	58.360	55.414	0
2022-04-07	58.360	58.360	58.360	58.360	55.414	0
2022-04-06	58.360	58.360	58.360	58.360	55.414	0
2022-04-05	58.360	58.360	58.360	58.360	55.414	0
2022-04-04	58.360	58.360	58.360	58.360	55.414	2

← NewerPage 19 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.