SS&C Technologies Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	61.650	61.689	61.650	61.689	57.878	3
2022-08-16	62.020	62.340	62.020	62.340	58.489	39
2022-08-15	62.420	62.580	62.366	62.366	58.514	252
2022-08-12	62.350	62.561	62.350	62.550	58.686	52
2022-08-11	63.005	63.005	63.005	63.005	59.113	2
2022-08-10	61.940	61.940	61.940	61.940	58.114	1
2022-08-09	60.510	60.510	59.890	59.890	56.191	67
2022-08-08	61.060	61.269	60.943	60.943	57.178	14
2022-08-05	60.290	60.321	60.290	60.321	56.595	284
2022-08-04	61.020	61.020	61.020	61.020	57.251	3
2022-08-03	61.200	61.200	61.021	61.021	57.252	532
2022-08-02	60.635	60.741	60.200	60.741	56.989	138
2022-08-01	59.260	59.260	59.260	59.260	55.599	7
2022-07-29	57.910	58.145	57.200	58.145	54.553	761
2022-07-28	58.290	58.290	57.780	57.780	54.211	480
2022-07-27	61.130	61.380	60.980	61.075	57.302	446
2022-07-26	61.610	61.610	61.075	61.075	57.302	12
2022-07-25	62.880	62.880	62.610	62.610	58.742	305
2022-07-22	62.923	62.923	62.923	62.923	59.036	2
2022-07-21	61.355	61.860	61.355	61.860	58.039	81
2022-07-20	60.885	60.930	60.885	60.930	57.166	7
2022-07-19	60.020	60.020	60.020	60.020	56.312	6
2022-07-18	59.688	59.688	59.290	59.290	55.628	19,242
2022-07-15	58.740	59.230	58.740	59.130	55.477	81
2022-07-14	57.450	57.450	57.450	57.450	53.901	2
2022-07-13	57.250	57.710	57.250	57.710	54.145	1,500
2022-07-11	59.710	59.710	59.430	59.430	55.759	5
2022-07-08	59.220	59.610	59.220	59.610	55.928	955
2022-07-07	58.940	58.940	58.880	58.900	55.262	1,072
2022-07-06	59.300	59.300	58.680	58.680	55.055	5
2022-07-05	57.670	58.360	57.670	58.360	54.755	704
2022-06-30	58.000	58.270	57.785	58.270	54.671	1,016
2022-06-29	58.480	58.630	58.330	58.330	54.727	82
2022-06-28	60.907	60.907	59.811	59.811	56.117	99
2022-06-27	60.190	60.665	60.190	60.665	56.918	303
2022-06-24	59.780	59.821	59.780	59.821	56.126	15
2022-06-23	57.210	57.310	57.200	57.250	53.714	376
2022-06-22	56.260	57.572	56.260	57.572	54.016	504
2022-06-21	57.000	57.105	57.000	57.105	53.578	288
2022-06-17	55.640	55.640	55.640	55.640	52.203	6
2022-06-16	56.290	56.290	54.745	54.745	51.363	85
2022-06-15	57.160	57.160	57.160	57.160	53.629	1
2022-06-14	57.610	57.610	57.455	57.455	53.906	28
2022-06-13	59.380	59.380	58.000	58.910	55.271	181
2022-06-10	61.220	61.220	60.450	60.450	56.716	102
2022-06-09	62.993	62.993	62.993	62.993	59.102	13
2022-06-08	64.310	64.310	64.162	64.162	60.199	15
2022-06-07	63.650	64.380	63.650	64.068	60.110	54
2022-06-06	64.960	64.960	64.140	64.140	60.178	20
2022-06-01	64.560	64.560	64.560	64.560	60.572	13
2022-05-31	64.145	64.195	64.120	64.195	60.230	461
2022-05-25	62.540	62.540	62.540	62.540	58.494	4
2022-05-24	61.480	61.830	61.360	61.730	57.736	1,470
2022-05-23	62.010	62.010	62.010	62.010	57.998	5
2022-05-20	60.720	60.720	60.720	60.720	56.792	280
2022-05-19	59.170	59.170	59.170	59.170	55.342	116
2022-05-17	60.910	61.160	60.910	61.160	57.203	9
2022-05-16	59.225	59.225	59.225	59.225	55.394	40
2022-05-12	59.585	59.585	59.450	59.450	55.604	40
2022-05-11	60.090	60.133	60.090	60.133	56.243	1,253

← NewerPage 17 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.