SS&C Technologies Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	85.120	85.120	82.810	82.810	77.246	3
2022-01-14	84.300	84.300	82.530	82.943	77.370	303
2022-01-13	84.420	84.420	83.970	84.090	78.440	335
2022-01-12	83.955	83.955	83.875	83.875	78.239	24
2022-01-11	82.870	82.870	82.530	82.530	76.985	11
2022-01-10	83.090	83.090	81.560	82.090	76.574	72
2022-01-07	83.540	84.000	83.540	84.000	78.356	520
2022-01-06	81.540	82.585	81.540	82.585	77.036	14
2022-01-05	83.270	83.442	83.180	83.442	77.835	110
2022-01-04	82.666	82.666	82.575	82.575	77.027	201
2021-12-30	83.030	83.050	82.799	82.913	77.342	201
2021-12-29	83.080	83.239	82.980	83.160	77.572	464
2021-12-24	81.660	81.660	81.660	81.660	76.173	555
2021-12-23	81.560	81.949	81.500	81.500	76.024	391
2021-12-22	80.590	81.200	80.590	81.200	75.744	291
2021-12-21	79.330	80.918	78.995	80.880	75.445	78
2021-12-20	78.720	78.920	77.670	77.670	72.451	37
2021-12-17	79.450	80.980	79.450	80.980	75.539	71
2021-12-16	80.090	80.802	80.090	80.802	75.373	597
2021-12-14	78.462	78.462	78.462	78.462	73.190	50
2021-12-13	78.080	78.080	78.080	78.080	72.834	601
2021-12-08	78.600	78.910	78.600	78.910	73.608	100
2021-12-07	77.470	78.770	77.470	78.770	73.477	329
2021-12-03	75.970	76.210	75.450	75.450	70.380	88
2021-11-30	78.510	78.510	77.110	77.110	71.929	546
2021-11-29	79.500	79.500	78.900	79.000	73.505	66
2021-11-26	79.480	79.480	79.050	79.050	73.552	461
2021-11-24	79.260	79.260	79.140	79.208	73.699	594
2021-11-23	79.420	79.420	79.120	79.293	73.778	180
2021-11-22	80.012	80.130	79.115	79.115	73.612	1,024
2021-11-19	79.900	80.282	79.895	80.130	74.557	420
2021-11-18	78.281	79.058	78.281	79.058	73.559	6
2021-11-17	78.590	79.270	78.590	79.100	73.598	61,869
2021-11-15	79.010	79.280	78.980	79.100	73.598	26
2021-11-11	79.255	79.285	78.790	78.930	73.440	200
2021-11-10	79.020	79.245	78.904	78.904	73.416	265
2021-11-09	78.630	78.890	78.630	78.890	73.403	1
2021-11-08	78.662	78.720	78.662	78.720	73.245	106
2021-11-05	78.450	78.450	78.080	78.080	72.649	161
2021-11-04	78.000	78.350	77.911	77.980	72.556	71
2021-11-02	78.500	78.500	77.960	78.418	72.964	451
2021-11-01	79.690	79.690	77.970	78.099	72.667	13
2021-10-29	78.800	79.120	77.990	79.120	73.617	12
2021-10-28	74.990	75.370	74.990	75.370	70.128	1,459
2021-10-27	75.240	75.240	74.720	74.725	69.528	700
2021-10-26	75.400	75.400	74.930	75.275	70.039	146
2021-10-25	74.500	74.760	74.500	74.755	69.555	1,359

← NewerPage 19 of 19 · 1,127 trading days

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.