SS&C Technologies Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	60.060	60.060	60.060	60.060	57.029	0
2022-03-31	60.060	60.060	60.060	60.060	57.029	3
2022-03-30	60.460	60.460	60.460	60.460	57.408	38
2022-03-29	63.670	63.670	63.670	63.670	60.456	0
2022-03-28	63.670	63.670	63.670	63.670	60.456	0
2022-03-25	63.670	63.670	63.670	63.670	60.456	0
2022-03-24	63.670	63.670	63.670	63.670	60.456	0
2022-03-23	63.670	63.670	63.670	63.670	60.456	0
2022-03-22	63.670	63.670	63.670	63.670	60.456	0
2022-03-21	63.670	63.670	63.670	63.670	60.456	0
2022-03-18	63.670	63.670	63.670	63.670	60.456	0
2022-03-17	63.670	63.670	63.670	63.670	60.456	0
2022-03-16	63.670	63.670	63.670	63.670	60.456	0
2022-03-15	63.670	63.670	63.670	63.670	60.456	0
2022-03-14	63.670	63.670	63.670	63.670	60.456	0
2022-03-11	63.670	63.670	63.670	63.670	60.456	0
2022-03-10	63.670	63.670	63.670	63.670	60.456	0
2022-03-09	63.670	63.670	63.670	63.670	60.456	0
2022-03-08	63.670	63.670	63.670	63.670	60.456	0
2022-03-07	63.670	63.670	63.670	63.670	60.456	0
2022-03-04	63.670	63.670	63.670	63.670	60.456	0
2022-03-03	63.670	63.670	63.670	63.670	60.456	0
2022-03-02	63.670	63.670	63.670	63.670	60.456	0
2022-02-25	63.670	63.670	63.670	63.670	60.456	0
2022-02-24	63.670	63.670	63.670	63.670	60.456	0
2022-02-23	63.670	63.670	63.670	63.670	60.294	0
2022-02-22	63.670	63.670	63.670	63.670	60.294	0
2022-02-21	63.670	63.670	63.670	63.670	60.294	0
2022-02-18	63.600	63.670	63.600	63.670	60.294	3,020
2022-02-17	70.140	70.140	70.140	70.140	66.421	0
2022-02-16	70.140	70.140	70.140	70.140	66.421	0
2022-02-15	70.140	70.140	70.140	70.140	66.421	0
2022-02-14	70.140	70.140	70.140	70.140	66.421	0
2022-02-11	70.140	70.140	70.140	70.140	66.421	0
2022-02-10	70.140	70.140	70.140	70.140	66.421	0
2022-02-09	70.140	70.140	70.140	70.140	66.421	0
2022-02-08	70.140	70.140	70.140	70.140	66.421	0
2022-02-07	70.140	70.140	70.140	70.140	66.421	0
2022-02-04	70.140	70.140	70.140	70.140	66.421	0
2022-02-03	70.140	70.140	70.140	70.140	66.421	0
2022-02-02	70.140	70.140	70.140	70.140	66.421	0
2022-02-01	70.140	70.140	70.140	70.140	66.421	0
2022-01-31	70.140	70.140	70.140	70.140	66.421	0
2022-01-28	70.140	70.140	70.140	70.140	66.421	0
2022-01-27	70.140	70.140	70.140	70.140	66.421	0
2022-01-26	70.140	70.140	70.140	70.140	66.421	0
2022-01-25	70.140	70.140	70.140	70.140	66.421	0
2022-01-24	70.140	70.140	70.140	70.140	66.421	800
2022-01-21	72.740	72.740	72.700	72.700	68.845	3,003
2022-01-20	77.450	77.450	77.450	77.450	73.343	0
2022-01-19	77.450	77.450	77.450	77.450	73.343	0
2022-01-18	77.450	77.450	77.450	77.450	73.343	0
2022-01-17	77.450	77.450	77.450	77.450	73.343	0
2022-01-14	77.450	77.450	77.450	77.450	73.343	0
2022-01-13	77.450	77.450	77.450	77.450	73.343	0
2022-01-12	77.450	77.450	77.450	77.450	73.343	1,140
2022-01-11	79.120	79.120	79.120	79.120	74.925	0
2022-01-10	79.120	79.120	79.120	79.120	74.925	0
2022-01-07	79.120	79.120	79.120	79.120	74.925	0
2022-01-06	79.120	79.120	79.120	79.120	74.925	0

← NewerPage 20 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.