SS&C Technologies Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	82.840	83.060	81.724	82.060	80.893	69
2026-01-29	84.000	85.630	82.455	82.455	81.283	1,239
2026-01-28	85.500	85.500	84.950	84.950	83.742	3
2026-01-27	86.000	86.000	85.213	85.213	84.001	5
2026-01-26	85.070	85.630	85.070	85.110	83.900	109
2026-01-23	86.000	86.000	84.000	85.800	84.580	18
2026-01-22	85.310	85.770	84.660	85.770	84.550	98
2026-01-21	84.220	84.220	84.030	84.030	82.835	29
2026-01-20	85.110	85.110	84.680	84.690	83.486	175
2026-01-16	85.720	85.720	85.280	85.650	84.432	82
2026-01-15	86.480	86.670	86.480	86.480	85.250	300
2026-01-14	84.830	85.030	84.830	85.010	83.801	216
2026-01-13	85.960	85.960	84.820	84.820	83.614	243
2026-01-12	86.780	87.260	86.710	86.940	85.704	1,603
2026-01-09	88.590	89.300	88.170	88.391	87.134	9
2026-01-08	88.100	89.074	88.100	89.074	87.808	24
2026-01-07	89.130	89.130	88.520	88.688	87.427	21
2026-01-06	88.170	88.170	87.360	87.810	86.561	102
2026-01-05	85.260	87.766	85.260	87.766	86.518	704
2026-01-02	87.120	87.662	86.165	86.165	84.940	160
2025-12-31	88.060	88.201	88.060	88.201	86.947	200
2025-12-30	88.820	88.820	88.820	88.820	87.557	1
2025-12-23	88.950	88.950	88.460	88.460	87.202	77
2025-12-22	88.555	88.555	88.148	88.148	86.895	256
2025-12-19	87.980	87.980	87.980	87.980	86.729	7
2025-12-18	87.110	88.158	86.650	88.158	86.904	93
2025-12-16	87.000	87.000	86.560	86.680	85.447	29,572
2025-12-15	88.890	88.890	86.770	87.055	85.817	649
2025-12-11	86.220	87.210	86.220	87.210	85.970	361
2025-12-10	86.380	86.950	85.690	85.860	84.639	290
2025-12-09	86.950	86.950	86.950	86.950	85.714	282
2025-12-08	88.020	88.020	86.765	86.765	85.531	251
2025-12-05	88.115	88.115	88.115	88.115	86.862	22
2025-12-04	87.660	87.680	87.660	87.680	86.433	3
2025-12-03	85.780	85.780	85.780	85.780	84.560	4,653
2025-12-02	86.250	86.250	85.172	85.172	83.961	350
2025-12-01	84.830	85.680	84.390	85.310	84.097	70
2025-11-28	85.810	86.219	85.720	86.219	84.993	24
2025-11-26	85.880	86.472	85.880	86.350	84.856	421
2025-11-25	84.730	85.732	84.730	85.732	84.248	190
2025-11-24	83.720	83.720	83.720	83.720	82.272	5
2025-11-21	82.970	84.309	82.970	84.309	82.850	28
2025-11-20	83.570	83.570	83.330	83.330	81.888	552
2025-11-19	81.450	82.160	81.450	82.160	80.739	421
2025-11-18	81.250	81.250	80.494	80.494	79.101	399
2025-11-17	82.429	82.429	82.429	82.429	81.003	491
2025-11-14	84.030	84.030	83.080	83.080	81.643	459
2025-11-12	85.420	85.800	85.290	85.290	83.814	212
2025-11-11	84.700	84.700	84.700	84.700	83.235	178
2025-11-10	84.240	84.540	84.240	84.540	83.077	4
2025-11-07	84.730	84.730	83.420	83.430	81.987	8
2025-11-06	85.980	85.980	84.198	84.198	82.741	64
2025-11-05	85.710	85.710	85.710	85.710	84.227	95
2025-11-04	84.040	84.550	84.040	84.380	82.920	69
2025-11-03	84.900	85.250	83.850	84.900	83.431	790
2025-10-31	83.580	84.750	83.580	84.580	83.117	559
2025-10-30	83.710	84.500	82.950	84.500	83.038	520
2025-10-29	85.330	85.370	82.970	82.970	81.535	377
2025-10-28	85.200	85.374	85.200	85.330	83.854	8
2025-10-27	85.090	85.424	84.520	85.424	83.946	255

← NewerPage 4 of 19 · 1,126 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.