SS&C Technologies Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	61.140	61.540	61.010	61.380	59.148	3
2024-04-23	61.310	61.550	61.310	61.350	59.120	263
2024-04-22	61.170	61.170	60.820	61.170	58.946	4
2024-04-19	60.430	60.860	60.130	60.860	58.647	649
2024-04-18	60.780	60.780	60.360	60.512	58.312	552
2024-04-17	60.770	60.770	60.330	60.550	58.349	260
2024-04-16	59.670	60.365	59.590	60.240	58.050	41
2024-04-15	62.490	62.570	60.036	60.036	57.853	192
2024-04-12	61.180	61.455	60.865	61.455	59.221	422
2024-04-11	62.060	62.060	61.100	61.570	59.332	29
2024-04-10	61.920	62.220	61.600	61.630	59.389	101
2024-04-09	63.050	63.330	62.820	63.020	60.729	186
2024-04-08	62.670	63.060	62.400	62.990	60.700	377
2024-04-05	62.800	62.800	62.440	62.680	60.401	5
2024-04-04	62.970	63.140	62.540	63.140	60.844	253
2024-04-03	62.710	62.748	62.591	62.748	60.467	296
2024-04-02	62.966	63.234	62.802	63.232	60.933	638
2024-03-28	64.980	64.980	64.560	64.580	62.232	128
2024-03-27	64.998	65.670	64.620	64.640	62.290	988
2024-03-26	64.510	64.510	64.440	64.500	62.155	1,866
2024-03-25	63.810	64.560	63.570	64.558	62.211	18
2024-03-22	64.450	64.620	63.800	63.820	61.500	351
2024-03-21	64.000	64.559	63.710	64.559	62.212	523
2024-03-20	63.030	63.490	63.030	63.490	61.182	383
2024-03-19	62.670	63.190	62.500	63.135	60.840	1,717
2024-03-18	62.270	63.105	62.270	63.105	60.811	358
2024-03-15	62.670	62.670	62.040	62.400	60.131	5
2024-03-14	62.500	62.500	61.880	62.370	60.102	285
2024-03-13	62.910	63.030	62.530	62.870	60.584	200
2024-03-12	62.590	62.850	62.500	62.650	60.372	239
2024-03-11	62.030	62.980	61.720	62.760	60.478	13
2024-03-08	62.570	62.990	62.210	62.210	59.948	22
2024-03-07	62.920	62.920	62.340	62.800	60.517	9
2024-03-06	62.600	63.080	62.600	63.080	60.787	74
2024-03-05	63.380	63.410	62.471	62.471	60.200	81
2024-03-04	64.050	64.160	63.380	63.380	61.076	101
2024-03-01	63.810	64.500	63.696	64.470	62.126	377
2024-02-29	63.730	63.790	63.270	63.760	61.442	72
2024-02-28	63.580	63.970	63.510	63.830	61.278	19
2024-02-27	64.370	64.480	64.050	64.080	61.518	26
2024-02-26	64.728	64.850	64.290	64.290	61.720	33
2024-02-23	64.835	64.928	64.835	64.900	62.305	114
2024-02-22	64.460	64.745	64.460	64.625	62.041	151
2024-02-21	63.910	63.970	63.500	63.583	61.041	167
2024-02-20	63.160	63.966	63.160	63.938	61.381	1,746
2024-02-16	63.870	64.120	63.250	64.120	61.557	2,235
2024-02-15	63.228	63.870	63.200	63.530	60.990	88
2024-02-14	62.080	62.800	62.080	62.654	60.149	1,008
2024-02-13	60.640	60.790	59.843	60.070	57.668	168
2024-02-12	60.970	61.290	60.970	61.230	58.782	1,263
2024-02-09	60.446	61.000	60.388	61.000	58.561	145
2024-02-08	60.870	60.990	60.347	60.776	58.346	1,042
2024-02-07	60.990	60.990	60.360	60.784	58.354	38
2024-02-06	60.470	60.840	60.410	60.530	58.110	305
2024-02-05	60.350	60.680	60.300	60.570	58.148	15
2024-02-02	60.910	61.300	60.770	61.200	58.753	9
2024-02-01	61.180	61.390	60.470	60.470	58.052	127
2024-01-31	61.800	61.890	61.690	61.740	59.272	597
2024-01-30	61.980	62.020	61.800	61.930	59.454	84
2024-01-29	61.360	61.580	61.310	61.580	59.118	7

← NewerPage 11 of 19 · 1,127 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.