SS&C Technologies Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	54.950	55.350	54.950	55.350	52.497	1,310
2023-03-20	54.370	54.618	54.370	54.618	51.803	11
2023-03-17	55.160	55.160	54.800	54.800	51.976	275
2023-03-16	55.111	55.111	55.111	55.111	52.270	5
2023-03-15	54.640	54.640	53.775	53.780	51.008	4,153
2023-03-14	54.640	54.640	54.623	54.623	51.808	1,863
2023-03-13	54.500	54.500	53.980	53.980	51.198	95
2023-03-10	56.575	56.575	56.575	56.575	53.659	35
2023-03-08	58.100	58.100	58.100	58.100	55.105	200
2023-03-07	59.171	59.176	58.670	58.670	55.646	36
2023-03-06	59.720	59.863	59.720	59.800	56.718	433
2023-03-03	59.552	59.595	59.409	59.409	56.347	150
2023-03-02	58.553	58.565	58.553	58.565	55.546	350
2023-03-01	58.676	58.774	58.598	58.761	55.733	250
2023-02-28	59.145	59.280	59.140	59.267	56.213	2,157
2023-02-27	60.105	60.105	60.105	60.105	56.817	55
2023-02-24	59.415	59.632	59.415	59.632	56.370	56
2023-02-23	60.098	60.262	60.098	60.170	56.879	250
2023-02-22	60.445	60.545	59.870	60.056	56.771	551
2023-02-21	61.125	61.125	60.277	60.375	57.073	116
2023-02-17	61.818	61.818	61.486	61.705	58.330	215
2023-02-16	62.020	62.490	62.020	62.411	58.998	220
2023-02-15	62.250	62.287	62.250	62.287	58.880	620
2023-02-14	62.370	62.370	62.370	62.370	58.959	1
2023-02-13	62.395	62.395	62.395	62.395	58.982	210
2023-02-10	62.450	62.450	62.010	62.290	58.883	136
2023-02-09	64.010	64.075	64.010	64.075	60.570	61
2023-02-08	63.001	63.417	63.001	63.417	59.948	250
2023-02-07	60.429	60.779	60.429	60.779	57.455	100
2023-02-03	61.410	61.960	61.410	61.960	58.571	367
2023-02-02	62.120	63.265	62.120	63.160	59.705	815
2023-02-01	59.990	60.535	59.990	60.513	57.203	911
2023-01-31	59.160	59.160	59.111	59.111	55.878	68
2023-01-30	58.830	58.830	58.830	58.830	55.612	51
2023-01-27	59.560	59.560	59.560	59.560	56.302	2
2023-01-26	58.270	58.270	57.794	57.794	54.633	79
2023-01-25	56.760	57.425	56.760	57.425	54.284	162
2023-01-23	57.500	58.630	57.500	58.381	55.188	96
2023-01-19	55.865	55.865	55.865	55.865	52.810	100
2023-01-18	57.000	57.000	57.000	57.000	53.882	3
2023-01-17	55.670	56.790	55.640	56.730	53.627	5,534
2023-01-12	55.016	55.016	55.016	55.016	52.007	2
2023-01-10	54.520	54.520	54.520	54.520	51.538	466
2023-01-09	53.905	55.235	53.905	55.235	52.214	244
2023-01-06	52.675	53.100	52.675	53.100	50.196	46
2023-01-03	52.230	52.230	52.230	52.230	49.373	1
2022-12-30	51.990	51.990	51.990	51.990	49.146	4
2022-12-29	51.616	52.472	51.616	52.472	49.602	990
2022-12-28	51.638	51.638	51.638	51.638	48.814	15
2022-12-23	51.400	51.400	51.222	51.222	48.420	508
2022-12-22	50.910	50.910	50.910	50.910	48.125	50
2022-12-20	49.752	50.712	49.752	50.480	47.719	116
2022-12-19	50.490	50.490	50.300	50.300	47.549	60
2022-12-16	50.475	50.475	50.475	50.475	47.714	7
2022-12-13	54.155	54.155	53.428	53.455	50.531	508
2022-12-12	52.110	52.110	51.610	51.610	48.787	101
2022-12-09	50.650	50.730	50.650	50.730	47.955	185
2022-12-08	50.100	51.533	50.100	51.533	48.714	30
2022-12-07	50.635	50.730	50.490	50.490	47.728	28
2022-12-06	51.850	51.850	51.367	51.367	48.557	24

← NewerPage 15 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.