SS&C Technologies Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	61.548	61.690	61.120	61.470	59.012	57,677
2024-01-25	60.840	61.190	60.670	60.670	58.244	148
2024-01-24	61.830	61.850	61.193	61.193	58.746	280
2024-01-23	61.810	61.810	61.374	61.640	59.176	207
2024-01-22	61.040	61.340	60.720	61.200	58.753	5
2024-01-19	59.845	60.380	59.845	60.380	57.966	23
2024-01-18	59.850	59.850	59.540	59.540	57.160	11
2024-01-17	59.210	59.650	59.210	59.590	57.208	94
2024-01-16	59.600	59.820	59.390	59.680	57.294	1,006
2024-01-12	60.643	60.643	60.030	60.210	57.803	123
2024-01-11	60.470	60.670	60.015	60.320	57.908	191
2024-01-10	60.330	60.450	60.224	60.420	58.004	845
2024-01-09	60.590	60.620	60.493	60.508	58.089	131
2024-01-05	59.111	59.942	59.111	59.890	57.496	401
2024-01-04	59.090	59.663	59.090	59.627	57.244	180
2024-01-03	59.760	59.760	59.090	59.520	57.140	187
2024-01-02	60.545	60.730	60.170	60.270	57.860	318
2023-12-29	61.380	61.430	61.100	61.110	58.667	579
2023-12-28	61.220	61.580	60.100	61.270	58.820	1,765
2023-12-22	60.310	60.680	60.310	60.600	58.177	57,720
2023-12-21	60.140	60.220	59.910	60.050	57.649	132
2023-12-20	60.420	61.000	60.110	60.730	58.302	155
2023-12-19	60.330	60.640	60.330	60.560	58.139	381
2023-12-18	60.290	60.290	59.830	60.220	57.812	24
2023-12-15	60.540	60.640	59.810	59.810	57.419	52
2023-12-14	60.000	61.100	60.000	60.140	57.736	1,007
2023-12-13	58.080	58.640	58.080	58.640	56.296	8
2023-12-12	57.830	58.401	57.700	58.401	56.066	213
2023-12-11	57.230	58.220	57.230	58.220	55.892	978
2023-12-08	56.860	57.190	56.850	56.970	54.692	345
2023-12-07	57.090	57.090	56.760	56.760	54.491	243
2023-12-06	56.800	57.370	56.800	57.360	55.067	7
2023-12-05	56.700	56.700	56.172	56.450	54.193	693
2023-12-04	57.240	57.390	56.820	57.180	54.894	151
2023-12-01	56.390	57.140	56.140	57.045	54.764	59
2023-11-30	55.730	56.070	55.710	55.980	53.742	1,147
2023-11-29	56.580	56.840	56.350	56.450	53.963	50
2023-11-28	55.580	56.100	55.580	56.020	53.552	56
2023-11-27	55.670	56.080	55.190	56.050	53.580	121
2023-11-24	55.470	55.850	55.470	55.850	53.389	175
2023-11-22	55.370	55.880	55.370	55.750	53.294	251
2023-11-21	54.990	55.010	54.960	54.990	52.567	264
2023-11-20	54.790	55.280	54.790	55.280	52.844	93
2023-11-17	54.800	54.960	54.620	54.960	52.538	174
2023-11-16	54.810	55.110	54.810	55.070	52.644	567
2023-11-15	54.190	55.250	54.190	54.920	52.500	12
2023-11-14	53.370	54.220	53.370	54.220	51.831	302
2023-11-13	52.470	52.730	52.430	52.450	50.139	76
2023-11-10	52.140	52.649	51.960	52.649	50.329	276
2023-11-09	52.460	52.460	52.290	52.290	49.986	39
2023-11-07	52.810	53.360	52.740	53.195	50.851	693
2023-11-06	52.460	52.620	51.990	52.070	49.776	28,541
2023-11-03	51.980	52.720	51.980	52.720	50.397	1
2023-11-02	49.570	50.958	49.570	50.958	48.712	1,542
2023-11-01	50.150	50.400	49.000	49.209	47.041	373
2023-10-31	50.190	50.530	50.020	50.530	48.304	2,089
2023-10-30	49.220	49.220	48.630	49.100	46.937	403
2023-10-27	48.445	49.705	47.210	49.360	47.185	26
2023-10-26	49.220	49.510	49.100	49.360	47.185	352
2023-10-25	49.400	49.550	49.190	49.370	47.195	221

← NewerPage 12 of 19 · 1,133 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.