SS&C Technologies Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 79.120 | 79.120 | 79.120 | 79.120 | 74.925 | 0 |
| 2022-01-04 | 79.120 | 79.120 | 79.120 | 79.120 | 74.925 | 0 |
| 2022-01-03 | 79.120 | 79.120 | 79.120 | 79.120 | 74.925 | 0 |
| 2021-12-30 | 79.120 | 79.120 | 79.120 | 79.120 | 74.925 | 0 |
| 2021-12-29 | 79.120 | 79.120 | 79.120 | 79.120 | 74.925 | 2 |
| 2021-12-28 | 77.300 | 77.300 | 77.300 | 77.300 | 73.201 | 0 |
| 2021-12-27 | 77.300 | 77.300 | 77.300 | 77.300 | 73.201 | 0 |
| 2021-12-23 | 77.300 | 77.300 | 77.300 | 77.300 | 73.201 | 0 |
| 2021-12-22 | 77.300 | 77.300 | 77.300 | 77.300 | 73.201 | 0 |
| 2021-12-21 | 77.070 | 77.610 | 77.070 | 77.300 | 73.201 | 2,182 |
| 2021-12-20 | 74.000 | 74.000 | 74.000 | 74.000 | 70.076 | 0 |
| 2021-12-17 | 74.000 | 74.000 | 74.000 | 74.000 | 70.076 | 0 |
| 2021-12-16 | 74.000 | 74.000 | 74.000 | 74.000 | 70.076 | 0 |
| 2021-12-15 | 74.000 | 74.000 | 74.000 | 74.000 | 70.076 | 0 |
| 2021-12-14 | 74.000 | 74.000 | 74.000 | 74.000 | 70.076 | 0 |
| 2021-12-13 | 74.000 | 74.000 | 74.000 | 74.000 | 70.076 | 0 |
| 2021-12-10 | 74.000 | 74.000 | 74.000 | 74.000 | 70.076 | 0 |
| 2021-12-09 | 74.000 | 74.000 | 74.000 | 74.000 | 70.076 | 0 |
| 2021-12-08 | 74.000 | 74.000 | 74.000 | 74.000 | 70.076 | 0 |
| 2021-12-07 | 74.000 | 74.000 | 74.000 | 74.000 | 70.076 | 0 |
| 2021-12-06 | 74.000 | 74.000 | 74.000 | 74.000 | 70.076 | 0 |
| 2021-12-03 | 74.000 | 74.000 | 74.000 | 74.000 | 70.076 | 0 |
| 2021-12-02 | 74.000 | 74.000 | 74.000 | 74.000 | 70.076 | 0 |
| 2021-12-01 | 74.000 | 74.000 | 74.000 | 74.000 | 70.076 | 0 |
| 2021-11-30 | 74.000 | 74.000 | 74.000 | 74.000 | 70.076 | 0 |
| 2021-11-29 | 74.000 | 74.000 | 74.000 | 74.000 | 69.897 | 0 |
| 2021-11-26 | 74.000 | 74.000 | 74.000 | 74.000 | 69.897 | 0 |
| 2021-11-25 | 74.000 | 74.000 | 74.000 | 74.000 | 69.897 | 0 |
| 2021-11-24 | 74.000 | 74.000 | 74.000 | 74.000 | 69.897 | 5 |
| 2021-11-23 | 74.330 | 74.330 | 74.330 | 74.330 | 70.208 | 0 |
| 2021-11-22 | 74.330 | 74.330 | 74.330 | 74.330 | 70.208 | 1,302 |
| 2021-11-19 | 75.000 | 75.000 | 75.000 | 75.000 | 70.841 | 800 |
| 2021-11-18 | 70.220 | 70.220 | 70.220 | 70.220 | 66.326 | 0 |
| 2021-11-17 | 70.220 | 70.220 | 70.220 | 70.220 | 66.326 | 0 |
| 2021-11-16 | 70.220 | 70.220 | 70.220 | 70.220 | 66.326 | 0 |
| 2021-11-12 | 70.220 | 70.220 | 70.220 | 70.220 | 66.326 | 0 |
| 2021-11-11 | 70.220 | 70.220 | 70.220 | 70.220 | 66.326 | 0 |
| 2021-11-10 | 70.220 | 70.220 | 70.220 | 70.220 | 66.326 | 0 |
| 2021-11-09 | 70.220 | 70.220 | 70.220 | 70.220 | 66.326 | 0 |
| 2021-11-08 | 70.220 | 70.220 | 70.220 | 70.220 | 66.326 | 0 |
| 2021-11-05 | 70.220 | 70.220 | 70.220 | 70.220 | 66.326 | 0 |
| 2021-11-04 | 70.220 | 70.220 | 70.220 | 70.220 | 66.326 | 0 |
| 2021-11-03 | 70.220 | 70.220 | 70.220 | 70.220 | 66.326 | 0 |
| 2021-11-01 | 70.220 | 70.220 | 70.220 | 70.220 | 66.326 | 0 |
| 2021-10-29 | 70.220 | 70.220 | 70.220 | 70.220 | 66.326 | 0 |
| 2021-10-28 | 70.220 | 70.220 | 70.220 | 70.220 | 66.326 | 0 |
| 2021-10-27 | 70.220 | 70.220 | 70.220 | 70.220 | 66.326 | 0 |
| 2021-10-26 | 70.220 | 70.220 | 70.220 | 70.220 | 66.326 | 0 |
| 2021-10-25 | 70.220 | 70.220 | 70.220 | 70.220 | 66.326 | 0 |
← NewerPage 21 of 21 · 1,249 trading days
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.