SS&C Technologies Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-15 | 78.060 | 78.060 | 77.410 | 77.845 | 75.810 | 198 |
| 2025-01-14 | 76.000 | 77.295 | 76.000 | 77.295 | 75.275 | 225 |
| 2025-01-13 | 74.670 | 75.400 | 74.510 | 75.400 | 73.429 | 171 |
| 2025-01-10 | 75.560 | 75.973 | 75.095 | 75.160 | 73.195 | 577 |
| 2025-01-08 | 75.389 | 75.592 | 74.938 | 75.592 | 73.616 | 1,108 |
| 2025-01-07 | 75.950 | 76.164 | 75.569 | 75.570 | 73.594 | 656 |
| 2025-01-06 | 76.200 | 76.495 | 76.190 | 76.408 | 74.411 | 1,010 |
| 2025-01-03 | 75.950 | 75.950 | 74.970 | 75.790 | 73.809 | 552 |
| 2025-01-02 | 76.000 | 76.450 | 75.719 | 75.719 | 73.740 | 886 |
| 2024-12-31 | 75.830 | 76.330 | 75.830 | 76.330 | 74.335 | 1 |
| 2024-12-30 | 75.580 | 75.635 | 74.550 | 75.635 | 73.658 | 161 |
| 2024-12-27 | 77.063 | 77.270 | 75.860 | 75.920 | 73.936 | 360 |
| 2024-12-24 | 75.020 | 76.430 | 75.020 | 76.430 | 74.432 | 8 |
| 2024-12-23 | 75.800 | 75.800 | 74.710 | 75.160 | 73.195 | 23 |
| 2024-12-20 | 74.570 | 74.570 | 73.720 | 74.480 | 72.533 | 10 |
| 2024-12-19 | 73.860 | 75.100 | 73.860 | 73.960 | 72.027 | 176 |
| 2024-12-18 | 76.120 | 76.480 | 75.550 | 76.000 | 74.014 | 226 |
| 2024-12-17 | 76.630 | 76.630 | 75.970 | 76.210 | 74.218 | 368 |
| 2024-12-16 | 76.590 | 76.750 | 75.750 | 76.520 | 74.520 | 40 |
| 2024-12-13 | 76.750 | 77.050 | 76.300 | 76.650 | 74.647 | 780 |
| 2024-12-12 | 77.068 | 77.270 | 76.590 | 77.060 | 75.046 | 1,626 |
| 2024-12-11 | 77.180 | 77.620 | 76.570 | 77.280 | 75.260 | 640 |
| 2024-12-10 | 75.250 | 77.040 | 74.830 | 76.920 | 74.909 | 606 |
| 2024-12-09 | 76.170 | 76.500 | 75.580 | 75.580 | 73.605 | 225 |
| 2024-12-06 | 76.660 | 76.830 | 75.757 | 75.970 | 73.984 | 1,461 |
| 2024-12-05 | 76.900 | 76.990 | 76.400 | 76.810 | 74.802 | 598 |
| 2024-12-04 | 76.628 | 77.170 | 76.555 | 76.740 | 74.734 | 635 |
| 2024-12-03 | 77.230 | 77.340 | 76.590 | 77.020 | 75.007 | 247 |
| 2024-12-02 | 75.000 | 77.340 | 75.000 | 76.950 | 74.939 | 1,540 |
| 2024-11-29 | 77.360 | 77.587 | 77.160 | 77.587 | 75.316 | 584 |
| 2024-11-27 | 77.130 | 77.500 | 76.710 | 77.330 | 75.066 | 824 |
| 2024-11-26 | 76.950 | 77.170 | 76.760 | 77.130 | 74.872 | 272 |
| 2024-11-25 | 77.129 | 77.435 | 76.530 | 76.940 | 74.688 | 2,124 |
| 2024-11-22 | 75.775 | 76.071 | 75.120 | 76.071 | 73.844 | 363 |
| 2024-11-21 | 73.970 | 75.240 | 73.590 | 75.220 | 73.018 | 421 |
| 2024-11-20 | 72.942 | 73.250 | 72.710 | 73.080 | 70.941 | 127 |
| 2024-11-19 | 73.066 | 73.190 | 72.520 | 73.150 | 71.008 | 548 |
| 2024-11-18 | 73.050 | 73.780 | 73.050 | 73.572 | 71.418 | 553 |
| 2024-11-15 | 74.014 | 74.310 | 73.030 | 73.060 | 70.921 | 1,927 |
| 2024-11-14 | 75.350 | 75.350 | 74.540 | 74.540 | 72.358 | 363 |
| 2024-11-13 | 74.270 | 75.261 | 74.270 | 75.230 | 73.028 | 693 |
| 2024-11-12 | 74.700 | 74.850 | 74.338 | 74.338 | 72.161 | 607 |
| 2024-11-11 | 74.670 | 75.280 | 74.670 | 75.120 | 72.921 | 163 |
| 2024-11-08 | 74.549 | 75.360 | 74.483 | 75.360 | 73.154 | 653 |
| 2024-11-07 | 74.120 | 74.765 | 74.046 | 74.680 | 72.494 | 822 |
| 2024-11-06 | 73.503 | 73.740 | 72.617 | 73.740 | 71.581 | 1,023 |
| 2024-11-05 | 70.910 | 71.990 | 70.910 | 71.990 | 69.882 | 1,393 |
| 2024-11-04 | 70.860 | 71.030 | 70.400 | 71.030 | 68.951 | 297 |
| 2024-11-01 | 70.240 | 70.710 | 69.980 | 70.510 | 68.446 | 547 |
| 2024-10-31 | 70.750 | 70.750 | 70.050 | 70.400 | 68.339 | 168 |
| 2024-10-30 | 70.230 | 71.120 | 70.170 | 70.950 | 68.873 | 1,884 |
| 2024-10-29 | 70.270 | 70.860 | 70.040 | 70.728 | 68.657 | 733 |
| 2024-10-28 | 71.390 | 71.390 | 70.280 | 70.300 | 68.242 | 2,679 |
| 2024-10-25 | 67.840 | 70.980 | 66.820 | 69.700 | 67.659 | 2,487 |
| 2024-10-24 | 75.462 | 76.080 | 75.462 | 75.690 | 73.474 | 191 |
| 2024-10-23 | 75.310 | 75.970 | 75.160 | 75.410 | 73.202 | 236 |
| 2024-10-22 | 75.790 | 75.990 | 75.370 | 75.845 | 73.625 | 227 |
| 2024-10-21 | 76.520 | 76.730 | 75.740 | 75.860 | 73.639 | 124 |
| 2024-10-18 | 76.260 | 77.020 | 75.960 | 76.760 | 74.513 | 495 |
| 2024-10-17 | 76.950 | 76.950 | 76.034 | 76.571 | 74.330 | 708 |
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.