SS&C Technologies Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	85.778	87.523	85.250	86.020	84.273	491
2025-07-23	82.760	83.800	82.760	83.465	81.770	122
2025-07-21	84.000	84.030	83.420	83.830	82.127	201
2025-07-18	83.280	83.395	83.280	83.395	81.701	8
2025-07-17	82.400	83.250	82.400	83.250	81.559	19
2025-07-16	81.580	82.240	81.580	81.580	79.923	1
2025-07-15	83.650	83.650	82.510	82.510	80.834	290
2025-07-14	82.790	83.419	82.530	83.419	81.725	3
2025-07-11	83.220	83.424	82.910	82.910	81.226	410
2025-07-10	83.220	83.570	83.210	83.570	81.873	503
2025-07-09	83.520	83.520	83.130	83.130	81.442	15
2025-07-08	83.720	83.890	83.490	83.660	81.961	3
2025-07-07	83.500	83.500	83.500	83.500	81.804	5
2025-07-03	83.395	83.430	83.395	83.430	81.735	26
2025-07-02	83.255	83.255	82.800	82.800	81.118	207
2025-07-01	82.690	83.258	82.690	83.258	81.567	5
2025-06-30	81.960	82.690	81.960	82.600	80.922	641
2025-06-27	81.610	82.200	81.610	81.865	80.202	55
2025-06-26	80.910	81.430	80.910	81.360	79.708	178
2025-06-24	81.000	81.000	81.000	81.000	79.355	25
2025-06-23	79.570	79.570	79.570	79.570	77.954	45
2025-06-20	80.230	80.230	79.530	79.530	77.915	16
2025-06-18	80.070	80.540	79.950	80.520	78.885	275
2025-06-17	80.100	80.100	80.100	80.100	78.473	1
2025-06-16	79.380	80.770	79.380	80.770	79.129	285
2025-06-13	80.055	80.055	80.010	80.010	78.385	20
2025-06-12	80.820	81.730	80.805	81.730	80.070	525
2025-06-11	81.790	81.790	81.780	81.780	80.119	50
2025-06-10	81.645	81.920	81.645	81.730	80.070	2
2025-06-09	80.640	80.640	80.640	80.640	79.002	27
2025-06-06	80.625	80.840	80.145	80.145	78.517	1,163
2025-06-05	80.090	80.090	79.900	80.090	78.463	19
2025-06-04	79.700	79.860	79.700	79.860	78.238	8
2025-06-03	78.900	79.735	78.900	79.735	78.116	928
2025-06-02	80.060	80.530	79.305	79.305	77.694	185
2025-05-30	80.640	80.640	80.640	80.640	79.002	102
2025-05-29	81.090	81.090	80.104	80.104	78.232	26
2025-05-27	80.200	81.085	80.200	81.085	79.190	138
2025-05-22	78.460	78.460	78.390	78.390	76.558	718
2025-05-20	80.390	80.745	80.390	80.440	78.560	191
2025-05-19	79.010	79.614	79.010	79.614	77.753	509
2025-05-16	79.110	79.110	79.110	79.110	77.261	78
2025-05-15	79.620	79.620	79.080	79.080	77.232	9
2025-05-14	78.646	78.646	78.646	78.646	76.808	191
2025-05-13	80.200	80.200	79.808	79.808	77.943	4
2025-05-12	79.300	79.300	79.300	79.300	77.447	200
2025-05-08	77.640	77.640	77.640	77.640	75.826	300
2025-05-07	77.210	77.210	76.450	76.450	74.663	150
2025-05-06	78.900	78.900	77.570	77.570	75.757	354
2025-05-02	77.190	77.330	76.878	77.290	75.484	259
2025-05-01	75.360	76.370	75.360	75.940	74.165	472
2025-04-30	74.390	74.823	73.660	74.823	73.075	5
2025-04-29	73.130	73.430	73.050	73.430	71.714	910
2025-04-28	73.330	74.750	73.030	73.030	71.323	567
2025-04-25	74.550	74.550	71.300	72.300	70.610	1,527
2025-04-24	76.180	76.180	76.180	76.180	74.400	45
2025-04-23	77.500	77.500	77.500	77.500	75.689	1
2025-04-22	74.560	75.302	74.090	75.302	73.542	545
2025-04-17	76.120	76.700	76.120	76.490	74.703	92
2025-04-16	77.900	77.900	76.120	76.120	74.341	606

← NewerPage 6 of 19 · 1,133 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.