SS&C Technologies Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	59.190	59.190	59.190	59.190	56.345	150
2023-07-05	60.110	60.110	60.110	60.110	57.221	7
2023-07-03	60.500	60.611	60.500	60.610	57.696	810
2023-06-30	60.800	60.950	60.210	60.950	58.020	5,300
2023-06-28	59.920	59.920	59.920	59.920	57.040	17
2023-06-27	59.410	60.310	59.410	60.290	57.392	750
2023-06-26	59.180	59.250	59.090	59.250	56.402	40
2023-06-22	58.790	58.790	58.790	58.790	55.964	100
2023-06-21	59.228	59.510	59.221	59.510	56.649	135
2023-06-20	59.590	59.794	59.526	59.717	56.847	565
2023-06-16	60.321	60.380	59.982	59.982	57.099	459
2023-06-15	58.890	60.050	58.890	60.050	57.163	1,135
2023-06-14	58.300	58.300	58.300	58.300	55.498	200
2023-06-13	57.302	57.578	57.302	57.578	54.810	6
2023-06-09	56.920	56.980	56.575	56.590	53.870	261
2023-06-08	57.453	57.463	57.310	57.310	54.555	2,218
2023-06-07	57.130	57.208	57.041	57.180	54.431	1,533
2023-06-06	56.000	56.840	56.000	56.820	54.089	3,315
2023-06-05	55.770	55.770	55.770	55.770	53.089	989
2023-06-02	56.039	56.073	56.034	56.073	53.378	137
2023-06-01	54.907	55.194	54.722	55.194	52.540	200
2023-05-31	54.540	54.560	53.851	54.560	51.937	1,533
2023-05-30	54.835	54.840	54.635	54.840	52.013	286
2023-05-26	55.077	55.260	55.077	55.260	52.412	801
2023-05-25	55.390	55.430	54.526	54.526	51.716	700
2023-05-24	56.000	56.000	55.696	55.696	52.825	135
2023-05-23	55.950	56.256	55.950	56.256	53.356	420
2023-05-22	56.230	56.230	56.069	56.069	53.179	700
2023-05-19	56.000	56.110	55.990	56.002	53.116	180
2023-05-18	55.470	55.510	55.470	55.510	52.649	90
2023-05-15	55.042	55.042	55.042	55.042	52.205	68
2023-05-12	55.030	55.030	55.030	55.030	52.194	10,349
2023-05-11	55.120	55.120	55.120	55.120	52.279	200
2023-05-10	55.580	55.580	55.020	55.095	52.255	1,452
2023-05-09	55.610	55.610	55.600	55.610	52.744	115
2023-05-05	55.703	55.703	55.602	55.602	52.736	1,220
2023-05-02	55.433	55.433	55.433	55.433	52.576	300
2023-04-28	57.221	58.198	57.221	58.165	55.167	2,636
2023-04-27	55.210	56.126	55.210	56.126	53.233	1,000
2023-04-26	55.500	55.500	55.310	55.310	52.459	150
2023-04-25	56.260	56.260	55.702	55.702	52.831	644
2023-04-24	56.900	56.900	56.900	56.900	53.967	40
2023-04-21	57.621	57.621	57.621	57.621	54.651	80
2023-04-20	57.226	57.226	57.215	57.215	54.266	62
2023-04-19	57.498	57.498	57.498	57.498	54.534	50
2023-04-18	57.936	57.936	57.936	57.936	54.950	8
2023-04-14	57.580	57.580	57.350	57.350	54.394	383
2023-04-13	57.370	57.370	57.370	57.370	54.413	40
2023-04-12	57.670	57.670	57.670	57.670	54.698	1,100
2023-04-11	57.220	57.220	57.220	57.220	54.271	7,086
2023-04-06	55.200	55.200	55.200	55.200	52.355	125
2023-04-05	55.346	55.346	55.169	55.169	52.326	152
2023-04-04	56.810	56.810	55.810	55.810	52.933	868
2023-04-03	56.438	56.440	56.438	56.440	53.531	1
2023-03-31	55.853	55.853	55.853	55.853	52.974	272
2023-03-30	55.958	55.958	55.958	55.958	53.074	63
2023-03-29	54.870	54.946	54.870	54.872	52.044	1,233
2023-03-28	54.285	54.440	54.285	54.440	51.634	110
2023-03-27	54.370	54.370	54.370	54.370	51.568	275
2023-03-23	54.260	54.620	54.260	54.620	51.805	3,931

← NewerPage 14 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.