SS&C Technologies Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	50.147	50.147	49.725	49.738	47.547	1,320
2023-10-23	49.930	50.450	49.760	50.370	48.151	214
2023-10-20	50.660	50.830	50.110	50.470	48.246	230
2023-10-19	50.870	51.150	50.840	51.150	48.896	302
2023-10-18	51.750	51.830	51.180	51.260	49.001	132
2023-10-17	51.520	52.570	51.390	52.414	50.104	111
2023-10-16	51.560	52.040	51.560	52.040	49.747	279
2023-10-13	51.830	51.830	51.100	51.100	48.848	390
2023-10-12	52.500	52.500	51.750	51.750	49.470	221
2023-10-11	52.710	53.020	52.550	52.565	50.249	369
2023-10-10	52.320	52.810	52.320	52.810	50.483	448
2023-10-09	51.930	52.070	51.660	51.920	49.632	795
2023-10-06	51.190	51.980	51.030	51.960	49.671	138
2023-10-05	51.738	51.819	51.738	51.819	49.536	10
2023-10-04	51.420	51.420	51.420	51.420	49.154	100
2023-10-03	51.715	51.715	51.298	51.330	49.068	252
2023-10-02	52.600	52.610	51.975	52.000	49.709	26
2023-09-29	53.030	53.030	53.030	53.030	50.693	502
2023-09-27	52.968	52.968	52.559	52.559	50.243	4,070
2023-09-22	53.669	54.035	53.669	54.009	51.629	965
2023-09-21	53.962	54.243	53.668	53.668	51.303	171
2023-09-20	55.550	55.550	55.240	55.240	52.806	151
2023-09-19	55.430	55.430	55.430	55.430	52.988	200
2023-09-14	55.210	55.220	55.210	55.220	52.787	5
2023-09-13	55.120	55.120	54.858	54.910	52.491	1,306
2023-09-12	55.315	55.465	55.315	55.465	53.021	61
2023-09-06	56.147	56.171	56.147	56.171	53.696	60
2023-09-05	57.160	57.160	56.342	56.342	53.860	856
2023-08-31	57.510	57.903	57.510	57.605	55.067	190
2023-08-30	56.830	57.260	56.830	57.230	54.479	793
2023-08-29	56.400	56.400	56.400	56.400	53.689	16
2023-08-25	55.510	55.510	55.510	55.510	52.842	550
2023-08-23	55.560	55.594	55.444	55.444	52.779	407
2023-08-22	56.180	56.186	55.630	55.630	52.956	450
2023-08-21	55.190	55.190	55.190	55.190	52.537	60
2023-08-18	54.580	54.818	54.580	54.804	52.170	2,610
2023-08-17	55.870	55.870	55.071	55.071	52.424	169
2023-08-16	56.130	56.130	56.130	56.130	53.432	275
2023-08-15	56.400	56.400	55.955	56.020	53.327	57,116
2023-08-14	56.370	56.490	56.370	56.490	53.775	4
2023-08-11	55.924	55.924	55.924	55.924	53.235	40
2023-08-08	55.250	55.250	55.240	55.240	52.585	73
2023-08-07	56.830	56.830	56.830	56.830	54.098	400
2023-08-03	56.670	56.670	56.045	56.045	53.351	57,562
2023-08-02	56.500	56.500	56.500	56.500	53.784	11
2023-08-01	58.210	58.210	57.998	57.998	55.210	250
2023-07-31	57.670	57.670	57.670	57.670	54.898	236
2023-07-28	59.000	59.000	57.569	57.569	54.801	1,205
2023-07-27	62.870	62.870	62.870	62.870	59.848	260
2023-07-26	62.653	62.653	62.571	62.571	59.563	107
2023-07-25	61.810	62.518	61.810	62.434	59.433	529
2023-07-24	61.870	61.870	61.860	61.860	58.886	40
2023-07-21	61.980	62.005	61.980	62.005	59.024	330
2023-07-20	62.190	62.190	62.190	62.190	59.201	50
2023-07-19	61.800	62.092	61.800	62.049	59.066	377
2023-07-18	60.640	60.890	60.640	60.890	57.963	336
2023-07-14	60.595	60.595	60.271	60.271	57.374	900
2023-07-13	60.790	60.990	60.768	60.879	57.953	1,584
2023-07-12	60.990	60.990	60.375	60.378	57.476	589
2023-07-11	59.900	59.900	59.900	59.900	57.021	400

← NewerPage 13 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.