SS&C Technologies Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	61.310	61.310	61.310	61.310	57.344	260
2022-05-09	61.570	61.570	61.268	61.268	57.304	21
2022-05-03	64.750	65.060	64.750	65.060	60.851	101
2022-04-28	68.310	69.121	68.310	69.121	64.649	245
2022-04-27	68.353	68.555	68.353	68.555	64.120	299
2022-04-26	68.690	68.690	67.870	67.870	63.479	500
2022-04-25	68.090	68.090	67.525	67.930	63.535	160
2022-04-22	69.505	69.509	69.505	69.509	65.012	12
2022-04-19	70.450	70.450	70.450	70.450	65.892	370
2022-04-14	71.350	71.620	71.160	71.620	66.987	136
2022-04-11	73.181	73.181	73.181	73.181	68.446	120
2022-04-06	73.320	73.620	73.320	73.620	68.857	179
2022-04-05	75.180	75.180	74.540	74.540	69.718	2
2022-04-04	73.690	75.715	73.690	75.710	70.812	1,191
2022-04-01	76.940	76.940	75.140	75.140	70.279	374
2022-03-31	76.210	76.465	76.210	76.465	71.518	5
2022-03-30	76.340	76.340	76.340	76.340	71.401	106
2022-03-28	78.690	78.690	78.690	78.690	73.599	1
2022-03-24	76.810	77.050	76.810	77.050	72.065	351
2022-03-23	78.160	78.160	77.620	77.620	72.598	1,075
2022-03-21	78.910	78.990	78.910	78.990	73.880	430
2022-03-17	77.950	77.950	77.950	77.950	72.907	1
2022-03-15	70.860	75.480	70.860	75.480	70.597	1
2022-03-14	75.320	76.625	75.220	75.670	70.775	210
2022-03-11	75.070	75.070	75.070	75.070	70.213	20
2022-03-10	74.070	74.070	74.070	74.070	69.278	320
2022-03-09	73.890	74.460	73.890	74.460	69.643	265
2022-03-08	71.680	71.770	71.680	71.770	67.127	1,614
2022-03-07	75.470	75.470	73.450	73.450	68.698	221
2022-03-04	75.800	75.800	75.800	75.800	70.896	1,000
2022-03-03	76.100	76.330	75.940	75.940	71.027	72
2022-03-01	74.760	75.320	74.760	75.320	70.447	124
2022-02-28	73.720	74.840	73.720	74.840	69.998	600
2022-02-25	74.880	74.880	74.880	74.880	69.849	3
2022-02-24	71.550	72.620	71.300	72.620	67.740	214
2022-02-23	74.960	74.960	74.810	74.810	69.783	850
2022-02-22	73.400	74.430	73.400	74.430	69.429	338
2022-02-18	74.810	74.810	73.850	73.850	68.888	157
2022-02-17	74.990	74.990	74.990	74.990	69.951	38
2022-02-16	75.850	75.850	75.677	75.680	70.595	3
2022-02-15	76.320	76.320	76.320	76.320	71.192	1
2022-02-14	75.840	75.840	75.840	75.840	70.744	129
2022-02-11	78.400	78.400	77.050	77.050	71.873	405
2022-02-10	81.910	81.910	81.910	81.910	76.406	1
2022-02-09	81.760	81.760	81.760	81.760	76.266	25
2022-02-08	79.540	79.700	79.540	79.700	74.345	265
2022-02-07	80.190	80.390	80.120	80.230	74.839	258
2022-02-04	79.600	79.940	79.207	79.940	74.569	110
2022-02-03	80.580	81.170	80.580	81.170	75.716	252
2022-02-02	80.660	80.660	80.260	80.260	74.867	78
2022-02-01	79.900	80.260	79.420	80.260	74.867	142
2022-01-31	78.000	79.270	78.000	79.270	73.944	54
2022-01-28	76.120	77.110	76.120	77.110	71.929	12
2022-01-27	76.400	77.160	76.345	76.345	71.215	104
2022-01-26	78.420	78.420	77.860	77.910	72.675	349
2022-01-25	78.180	78.180	76.750	77.600	72.386	2
2022-01-24	78.360	78.360	78.090	78.140	72.890	45
2022-01-21	80.560	80.560	80.560	80.560	75.147	85
2022-01-20	82.201	82.680	82.201	82.678	77.123	305
2022-01-19	82.640	82.640	82.640	82.640	77.087	125

← NewerPage 18 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.