SS&C Technologies Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-16	76.190	76.680	76.190	76.660	74.416	306
2024-10-15	75.950	76.810	75.610	76.100	73.872	823
2024-10-14	75.000	75.870	75.000	75.660	73.445	40
2024-10-11	74.600	75.130	74.370	75.130	72.931	85
2024-10-10	74.590	74.590	73.768	73.970	71.804	623
2024-10-09	74.140	74.580	74.080	74.270	72.096	272
2024-10-08	69.340	74.600	69.340	73.790	71.630	256
2024-10-07	73.750	73.750	73.260	73.564	71.410	286
2024-10-04	73.900	73.900	73.400	73.400	71.251	220
2024-10-03	73.160	73.460	72.894	73.460	71.309	188
2024-10-02	73.220	73.860	73.030	73.615	71.460	1,723
2024-10-01	74.210	74.280	73.540	74.270	72.096	240
2024-09-30	73.970	73.970	73.710	73.875	71.712	90
2024-09-27	74.780	74.800	73.960	73.960	71.795	269
2024-09-26	74.289	74.790	74.240	74.240	72.067	110
2024-09-25	74.770	74.840	73.750	73.750	71.591	1,613
2024-09-24	75.450	75.450	74.834	74.960	72.765	261
2024-09-23	75.820	75.820	75.210	75.210	73.008	93
2024-09-20	76.340	76.460	75.648	76.090	73.862	998
2024-09-19	76.700	76.760	75.959	76.471	74.232	1,890
2024-09-18	75.540	75.710	74.430	74.600	72.416	294
2024-09-17	75.720	75.790	75.300	75.300	73.096	764
2024-09-16	74.660	75.465	74.660	75.260	73.057	525
2024-09-13	74.630	74.730	74.460	74.520	72.338	720
2024-09-12	76.000	76.000	72.830	73.160	71.018	230
2024-09-11	71.990	72.580	71.990	72.575	70.450	248
2024-09-10	72.720	73.080	72.720	73.080	70.941	302
2024-09-09	72.620	72.866	72.620	72.866	70.733	255
2024-09-06	73.333	73.493	72.094	72.094	69.983	219
2024-09-05	73.764	73.770	73.040	73.040	70.902	194
2024-09-04	73.790	74.317	73.640	73.700	71.542	1,081
2024-09-03	74.430	74.890	73.810	73.810	71.649	586
2024-08-30	74.900	74.900	74.280	74.280	71.861	89
2024-08-29	74.240	74.988	74.000	74.960	72.519	479
2024-08-28	73.855	74.500	73.530	74.140	71.726	5
2024-08-27	73.860	74.125	73.860	74.125	71.711	7
2024-08-23	73.541	73.700	73.541	73.700	71.300	457
2024-08-22	73.620	73.835	73.550	73.620	71.223	103
2024-08-21	72.940	73.260	72.940	73.260	70.874	18
2024-08-20	73.160	73.160	72.760	72.800	70.429	675
2024-08-19	72.750	72.800	72.726	72.726	70.358	26
2024-08-16	72.030	72.130	71.862	72.130	69.781	562
2024-08-15	71.690	72.530	71.690	72.410	70.052	579
2024-08-14	70.821	71.156	70.606	71.156	68.839	1,331
2024-08-13	70.860	70.915	70.410	70.596	68.298	231
2024-08-12	70.500	70.838	70.398	70.618	68.318	746
2024-08-09	70.110	70.538	69.690	70.344	68.053	178
2024-08-08	69.990	70.336	69.975	69.975	67.696	32
2024-08-07	70.263	70.890	70.263	70.681	68.379	292
2024-08-06	69.440	70.589	69.440	70.212	67.926	545
2024-08-05	69.355	69.810	68.510	69.810	67.537	358
2024-08-02	71.705	72.300	71.045	71.251	68.930	127
2024-08-01	72.920	73.400	71.550	71.550	69.220	188
2024-07-31	73.470	73.890	73.140	73.780	71.377	4
2024-07-30	73.800	73.800	72.910	73.000	70.623	462
2024-07-29	72.290	73.410	72.290	73.141	70.760	999
2024-07-26	71.775	73.190	71.440	72.520	70.158	778
2024-07-25	67.688	68.790	67.663	68.460	66.231	260
2024-07-24	67.610	67.830	67.400	67.510	65.312	789
2024-07-23	67.196	67.918	67.196	67.918	65.706	93

← NewerPage 9 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.