SS&C Technologies Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	52.295	52.295	52.040	52.040	49.194	348
2022-12-01	54.000	54.392	54.000	54.392	51.417	242
2022-11-30	51.400	52.830	51.400	52.830	49.940	1,681
2022-11-29	50.529	50.529	50.370	50.370	47.426	1,276
2022-11-28	51.830	52.320	51.830	52.150	49.102	35
2022-11-25	51.880	52.075	51.880	52.075	49.031	36
2022-11-23	52.225	52.225	51.895	51.895	48.862	3
2022-11-22	51.420	51.420	51.080	51.080	48.094	5,207
2022-11-21	52.090	52.090	51.810	51.810	48.782	17
2022-11-16	53.070	53.575	53.070	53.400	50.279	22
2022-11-15	53.215	53.650	53.215	53.650	50.514	29
2022-11-14	52.809	52.809	52.809	52.809	49.722	1
2022-11-11	52.550	52.950	52.550	52.600	49.525	3
2022-11-10	51.300	52.210	51.300	52.210	49.158	807
2022-11-09	48.685	49.045	48.685	49.045	46.178	25
2022-11-07	48.780	48.885	48.780	48.885	46.028	10
2022-11-04	48.620	48.620	48.114	48.240	45.420	104
2022-11-03	48.480	48.480	48.480	48.480	45.646	72
2022-11-02	51.195	51.195	50.270	50.270	47.332	55
2022-11-01	50.930	51.350	50.930	51.350	48.349	1
2022-10-31	51.890	51.890	51.890	51.890	48.857	1
2022-10-28	50.525	50.525	50.525	50.525	47.572	195
2022-10-27	49.538	49.538	49.110	49.220	46.343	125
2022-10-26	49.440	49.910	49.440	49.910	46.993	50
2022-10-21	47.664	47.664	47.258	47.258	44.495	230
2022-10-19	49.070	49.070	48.920	48.940	46.079	691
2022-10-18	49.032	49.170	49.032	49.170	46.296	5
2022-10-17	48.140	49.033	48.140	49.033	46.167	2
2022-10-13	47.206	47.206	47.206	47.206	44.447	2
2022-10-12	46.810	46.950	46.553	46.553	43.832	6,080
2022-10-11	47.560	47.560	47.259	47.540	44.761	16
2022-10-10	48.600	48.600	47.790	47.790	44.997	5
2022-10-07	50.620	50.620	49.120	49.120	46.249	5,635
2022-10-06	51.095	51.095	51.095	51.095	48.108	4
2022-10-05	51.350	51.350	51.290	51.290	48.292	3
2022-10-04	50.000	51.100	50.000	51.100	48.113	607
2022-10-03	47.760	48.635	47.720	48.635	45.792	12
2022-09-30	48.570	48.650	48.220	48.220	45.402	786
2022-09-29	48.180	48.180	48.180	48.180	45.364	22
2022-09-27	49.070	49.070	47.779	47.779	44.987	455
2022-09-26	49.430	49.430	49.430	49.430	46.541	36
2022-09-23	49.785	49.785	49.160	49.160	46.287	409
2022-09-21	52.290	52.720	52.290	52.720	49.638	5,005
2022-09-20	52.180	52.180	52.093	52.093	49.048	7
2022-09-16	52.760	52.760	52.700	52.700	49.620	44
2022-09-15	53.303	53.303	53.303	53.303	50.187	1
2022-09-14	54.560	54.560	53.910	53.910	50.759	26
2022-09-13	55.942	55.950	55.200	55.200	51.974	802
2022-09-12	57.790	57.790	57.790	57.790	54.412	26
2022-09-09	56.890	57.298	56.890	57.298	53.949	427
2022-09-07	55.230	55.340	55.230	55.340	52.105	5
2022-09-06	55.520	55.520	55.120	55.120	51.898	77
2022-09-02	56.250	56.250	55.359	55.359	52.123	37
2022-09-01	55.440	55.450	55.020	55.450	52.209	66
2022-08-31	56.490	56.490	56.127	56.195	52.910	862
2022-08-30	57.060	57.060	56.350	56.710	53.207	853
2022-08-25	58.480	58.480	58.440	58.440	54.830	5
2022-08-24	58.570	58.840	58.570	58.840	55.205	1
2022-08-23	59.480	59.480	59.020	59.080	55.431	255
2022-08-19	60.740	60.740	60.740	60.740	56.988	2

← NewerPage 16 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.