SS&C Technologies Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-11	74.242	74.242	74.242	74.242	72.507	5
2025-04-10	75.260	75.760	74.630	74.630	72.886	11
2025-04-09	71.080	71.080	71.080	71.080	69.419	320
2025-04-08	75.690	75.690	74.610	74.610	72.866	3
2025-04-07	70.880	73.895	70.119	73.895	72.168	31
2025-04-04	77.391	77.735	75.000	75.145	73.389	527
2025-04-03	80.920	80.920	79.655	80.650	78.765	927
2025-04-02	82.270	83.047	82.270	83.047	81.107	8
2025-04-01	82.880	83.040	82.880	82.987	81.047	29
2025-03-31	81.920	82.515	81.586	82.515	80.587	1,185
2025-03-28	83.400	83.400	81.430	81.688	79.779	515
2025-03-27	83.480	83.480	83.480	83.480	81.529	150
2025-03-26	84.050	84.050	83.790	83.790	81.832	206
2025-03-25	82.950	83.557	82.950	83.557	81.604	516
2025-03-24	83.000	83.258	82.775	82.775	80.841	89
2025-03-21	80.990	81.895	80.990	81.895	79.981	821
2025-03-20	82.810	83.045	82.410	82.410	80.484	415
2025-03-19	82.349	82.640	82.101	82.101	80.182	65
2025-03-18	81.950	81.980	81.205	81.265	79.366	8,379
2025-03-17	81.090	82.180	80.830	82.180	80.260	180
2025-03-14	80.000	81.180	80.000	81.155	79.259	204
2025-03-13	81.200	81.505	79.688	79.688	77.826	106
2025-03-12	80.775	81.870	80.775	81.870	79.957	495
2025-03-11	83.060	83.060	81.480	82.090	80.172	725
2025-03-10	84.960	84.980	83.240	83.240	81.295	229
2025-03-07	84.280	84.550	83.800	84.130	82.164	438
2025-03-06	86.130	86.630	85.008	85.008	83.021	827
2025-03-05	89.870	89.870	86.535	86.960	84.928	349
2025-03-04	87.215	87.332	86.260	87.332	85.291	1,096
2025-03-03	88.698	89.480	88.590	89.450	87.360	93
2025-02-28	87.850	88.370	87.831	88.160	85.856	759
2025-02-27	88.783	89.260	88.260	89.260	86.927	1,061
2025-02-26	87.970	89.100	87.810	88.975	86.649	264
2025-02-25	88.630	88.650	87.435	88.320	86.012	52
2025-02-24	88.710	88.710	87.588	88.280	85.973	1,081
2025-02-21	89.250	89.496	88.498	88.660	86.343	7,027
2025-02-20	88.580	88.800	88.140	88.680	86.362	663
2025-02-19	88.690	88.970	88.570	88.970	86.645	2
2025-02-18	88.470	89.019	87.840	88.960	86.635	435
2025-02-14	88.580	89.180	88.370	89.180	86.849	647
2025-02-13	88.100	88.380	87.660	88.305	85.997	482
2025-02-12	86.100	87.590	86.100	87.590	85.301	829
2025-02-11	87.390	87.390	86.550	86.550	84.288	292
2025-02-10	86.970	87.345	85.840	87.345	85.062	899
2025-02-07	85.960	87.430	85.960	86.362	84.105	232
2025-02-06	82.200	82.200	81.490	81.795	79.657	73
2025-02-05	81.650	82.010	81.650	82.010	79.866	690
2025-02-04	81.230	81.230	81.110	81.110	78.990	31
2025-02-03	80.810	81.830	80.810	81.830	79.691	13
2025-01-31	81.030	81.560	80.820	81.560	79.428	1,565
2025-01-30	80.910	81.715	80.670	81.715	79.579	1,662
2025-01-29	81.050	81.050	80.635	80.635	78.527	35
2025-01-28	80.370	81.470	80.370	80.836	78.723	393
2025-01-27	79.720	80.466	79.720	80.300	78.201	1,385
2025-01-24	79.610	80.548	79.467	80.292	78.193	161
2025-01-23	79.435	80.000	79.132	79.980	77.889	5,219
2025-01-22	80.400	80.425	79.928	80.301	78.202	438
2025-01-21	78.990	79.900	78.990	79.678	77.595	583
2025-01-17	79.480	79.530	78.740	79.083	77.016	1,026
2025-01-16	79.045	79.240	79.030	79.192	77.122	4,051

← NewerPage 7 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.