SS&C Technologies Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	66.260	66.260	66.260	66.260	64.827	0
2024-08-23	66.260	66.260	66.260	66.260	64.827	0
2024-08-22	66.260	66.260	66.260	66.260	64.827	0
2024-08-21	66.260	66.260	66.260	66.260	64.827	390
2024-08-20	66.060	66.060	66.060	66.060	64.631	0
2024-08-19	66.060	66.060	66.060	66.060	64.631	0
2024-08-16	66.060	66.060	66.060	66.060	64.631	0
2024-08-15	66.060	66.060	66.060	66.060	64.631	0
2024-08-14	66.060	66.060	66.060	66.060	64.631	0
2024-08-13	66.060	66.060	66.060	66.060	64.631	0
2024-08-12	66.060	66.060	66.060	66.060	64.631	0
2024-08-09	66.060	66.060	66.060	66.060	64.631	0
2024-08-08	66.060	66.060	66.060	66.060	64.631	0
2024-08-07	66.060	66.060	66.060	66.060	64.631	0
2024-08-06	66.020	66.060	66.020	66.060	64.631	154
2024-08-05	60.000	60.000	60.000	60.000	58.702	0
2024-08-02	60.000	60.000	60.000	60.000	58.702	0
2024-08-01	60.000	60.000	60.000	60.000	58.702	0
2024-07-31	60.000	60.000	60.000	60.000	58.702	0
2024-07-30	60.000	60.000	60.000	60.000	58.702	0
2024-07-29	60.000	60.000	60.000	60.000	58.702	0
2024-07-26	60.000	60.000	60.000	60.000	58.702	0
2024-07-25	60.000	60.000	60.000	60.000	58.702	0
2024-07-24	60.000	60.000	60.000	60.000	58.702	0
2024-07-23	60.000	60.000	60.000	60.000	58.702	0
2024-07-22	60.000	60.000	60.000	60.000	58.702	0
2024-07-19	60.000	60.000	60.000	60.000	58.702	0
2024-07-18	60.000	60.000	60.000	60.000	58.702	0
2024-07-17	60.000	60.000	60.000	60.000	58.702	0
2024-07-16	60.000	60.000	60.000	60.000	58.702	0
2024-07-15	60.000	60.000	60.000	60.000	58.702	1
2024-07-12	56.880	56.880	56.880	56.880	55.650	0
2024-07-11	56.880	56.880	56.880	56.880	55.650	0
2024-07-10	56.880	56.880	56.880	56.880	55.650	0
2024-07-09	56.880	56.880	56.880	56.880	55.650	0
2024-07-08	56.880	56.880	56.880	56.880	55.650	0
2024-07-05	56.880	56.880	56.880	56.880	55.650	1
2024-07-04	58.500	58.500	58.500	58.500	57.235	0
2024-07-03	58.500	58.500	58.500	58.500	57.235	0
2024-07-02	58.500	58.500	58.500	58.500	57.235	0
2024-07-01	58.500	58.500	58.500	58.500	57.235	2
2024-06-28	57.720	57.720	57.720	57.720	56.472	1
2024-06-27	55.690	55.690	55.690	55.690	54.486	0
2024-06-26	55.690	55.690	55.690	55.690	54.486	0
2024-06-25	55.690	55.690	55.690	55.690	54.486	0
2024-06-24	55.690	55.690	55.690	55.690	54.486	0
2024-06-21	55.690	55.690	55.690	55.690	54.486	0
2024-06-20	55.690	55.690	55.690	55.690	54.486	0
2024-06-19	55.690	55.690	55.690	55.690	54.486	1
2024-06-18	55.000	55.000	55.000	55.000	53.811	0
2024-06-17	55.000	55.000	55.000	55.000	53.811	1
2024-06-14	52.200	52.200	52.200	52.200	51.071	0
2024-06-13	52.200	52.200	52.200	52.200	51.071	0
2024-06-12	52.200	52.200	52.200	52.200	51.071	0
2024-06-11	52.200	52.200	52.200	52.200	51.071	0
2024-06-10	52.200	52.200	52.200	52.200	51.071	0
2024-06-07	52.200	52.200	52.200	52.200	51.071	0
2024-06-06	52.200	52.200	52.200	52.200	51.071	0
2024-06-05	52.200	52.200	52.200	52.200	51.071	0
2024-06-04	52.200	52.200	52.200	52.200	51.071	0

← NewerPage 10 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.1803 USD
2026-05-29	0.1599 USD
2026-02-27	0.1639 USD
2025-11-28	0.1717 USD
2025-09-01	0.1672 USD
2025-05-30	0.1597 USD
2025-02-27	0.1658 USD
2024-11-29	0.1799 USD
2024-09-02	0.1604 USD
2024-05-31	0.1514 USD
2024-02-29	0.1403 USD
2023-11-30	0.1368 USD
2023-08-31	0.1359 USD
2023-05-31	0.1609 USD
2023-02-28	0.1763 USD
2022-11-30	0.1760 USD
2022-08-31	0.1763 USD
2022-05-31	0.1709 USD
2022-02-24	0.1709 USD
2021-11-30	0.1899 USD
2021-08-31	0.1402 USD
2021-05-31	0.1339 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.