SS&C Technologies Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-22	66.890	67.745	66.890	67.315	65.123	903
2024-07-19	67.460	67.810	67.138	67.260	65.070	166
2024-07-18	68.879	69.310	68.110	68.530	66.298	872
2024-07-17	67.340	68.088	67.340	68.088	65.871	294
2024-07-16	66.990	67.516	66.990	67.516	65.318	47
2024-07-15	65.290	66.530	65.140	66.530	64.364	387
2024-07-12	63.050	65.390	62.810	65.390	63.261	651
2024-07-11	61.730	62.800	61.500	62.800	60.755	497
2024-07-10	61.160	61.330	61.110	61.210	59.217	3
2024-07-09	61.860	61.860	61.740	61.740	59.730	19
2024-07-08	62.000	62.450	62.000	62.200	60.175	236
2024-07-05	62.559	62.850	61.939	61.939	59.922	42,935
2024-07-03	62.740	63.100	62.730	62.904	60.856	475
2024-07-02	62.200	62.390	62.200	62.290	60.262	150
2024-07-01	62.735	62.760	61.850	62.445	60.412	352
2024-06-28	62.510	62.526	62.210	62.340	60.310	12
2024-06-27	62.314	62.940	61.895	61.904	59.888	224
2024-06-26	62.930	62.930	61.830	62.070	60.049	118
2024-06-25	63.130	63.130	62.230	62.230	60.204	174
2024-06-24	62.250	63.340	62.250	63.340	61.277	12
2024-06-21	62.050	62.198	61.960	62.198	60.172	302
2024-06-20	60.880	61.900	60.880	61.900	59.884	23
2024-06-18	61.310	61.840	61.310	61.840	59.826	175
2024-06-17	60.590	60.590	60.590	60.590	58.617	402
2024-06-14	60.220	60.608	60.220	60.608	58.634	7
2024-06-13	61.170	61.170	60.412	60.412	58.445	217
2024-06-12	61.980	62.430	61.975	62.060	60.039	330
2024-06-11	61.680	61.680	60.844	61.170	59.178	141
2024-06-10	61.370	61.600	60.890	61.600	59.594	874
2024-06-07	61.930	62.330	61.330	61.990	59.971	26
2024-06-06	62.070	62.560	62.070	62.210	60.184	515
2024-06-05	62.400	62.660	62.230	62.660	60.620	123
2024-06-04	61.000	62.110	61.000	61.925	59.909	27
2024-06-03	61.630	62.130	61.450	61.570	59.565	4
2024-05-31	61.180	61.421	60.860	61.220	58.994	324
2024-05-30	60.830	60.830	60.510	60.580	58.378	8
2024-05-29	60.380	60.740	60.380	60.735	58.527	605
2024-05-28	61.830	61.830	61.020	61.020	58.802	133
2024-05-24	61.950	61.950	61.630	61.650	59.409	43
2024-05-23	63.160	63.160	62.290	62.320	60.054	5
2024-05-22	63.400	63.400	63.040	63.160	60.864	7
2024-05-21	63.280	63.860	62.980	62.980	60.690	7
2024-05-20	63.720	63.810	63.370	63.600	61.288	27
2024-05-17	63.570	64.000	63.504	63.570	61.259	9
2024-05-16	63.580	63.850	63.400	63.840	61.519	635
2024-05-15	63.230	63.750	63.230	63.590	61.278	179
2024-05-14	63.040	63.110	62.980	63.000	60.710	5
2024-05-13	62.980	63.190	62.780	62.950	60.661	50
2024-05-10	63.570	63.700	62.960	63.000	60.710	303
2024-05-09	63.000	63.050	62.860	63.035	60.743	134
2024-05-08	62.660	62.850	62.550	62.840	60.555	89
2024-05-07	62.750	63.090	62.750	62.880	60.594	14
2024-05-03	62.090	62.410	61.120	61.700	59.457	743
2024-05-02	61.770	61.770	61.500	61.650	59.409	1,068
2024-05-01	61.520	61.830	61.520	61.820	59.572	2
2024-04-30	61.450	62.130	61.450	62.130	59.871	1,543
2024-04-29	61.090	61.964	61.090	61.820	59.572	1,869
2024-04-26	62.893	62.893	62.370	62.580	60.305	8
2024-04-25	61.520	61.520	60.590	60.590	58.387	3
2024-04-24	61.140	61.540	61.010	61.380	59.148	3

← NewerPage 10 of 19 · 1,126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.3000 USD
2026-05-29	0.2700 USD
2026-02-27	0.2700 USD
2025-11-28	0.2700 USD
2025-09-01	0.2700 USD
2025-05-30	0.2500 USD
2025-03-03	0.2500 USD
2024-12-02	0.2500 USD
2024-09-03	0.2500 USD
2024-06-03	0.2400 USD
2024-02-29	0.2400 USD
2023-11-30	0.2400 USD
2023-08-31	0.2400 USD
2023-05-31	0.2000 USD
2023-02-28	0.2000 USD
2022-11-30	0.2000 USD
2022-08-31	0.2000 USD
2022-05-31	0.2000 USD
2022-02-28	0.2000 USD
2021-11-30	0.2000 USD
2021-08-31	0.1600 USD
2021-05-28	0.1600 USD
2021-02-26	0.1600 USD
2020-11-30	0.1400 USD
2020-08-31	0.1400 USD
2020-05-29	0.1250 USD
2020-02-28	0.1250 USD
2019-11-29	0.1250 USD
2019-08-30	0.1000 USD
2019-05-31	0.1000 USD
2019-02-28	0.1000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.