SS&C Technologies Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	44.580	44.580	44.580	44.580	43.375	0
2023-12-05	44.580	44.580	44.580	44.580	43.375	0
2023-12-04	44.580	44.580	44.580	44.580	43.375	0
2023-12-01	44.580	44.580	44.580	44.580	43.375	0
2023-11-30	44.580	44.580	44.580	44.580	43.375	0
2023-11-29	44.580	44.580	44.580	44.580	43.241	0
2023-11-28	44.580	44.580	44.580	44.580	43.241	0
2023-11-27	44.580	44.580	44.580	44.580	43.241	0
2023-11-24	44.580	44.580	44.580	44.580	43.241	0
2023-11-23	44.580	44.580	44.580	44.580	43.241	0
2023-11-22	44.580	44.580	44.580	44.580	43.241	0
2023-11-21	44.580	44.580	44.580	44.580	43.241	0
2023-11-20	44.710	44.800	44.580	44.580	43.241	104
2023-11-17	43.160	43.160	43.160	43.160	41.864	0
2023-11-16	43.160	43.160	43.160	43.160	41.864	0
2023-11-14	43.160	43.160	43.160	43.160	41.864	0
2023-11-13	43.160	43.160	43.160	43.160	41.864	0
2023-11-10	43.160	43.160	43.160	43.160	41.864	0
2023-11-09	43.240	43.240	43.160	43.160	41.864	199
2023-11-08	41.750	41.750	41.750	41.750	40.496	0
2023-11-07	41.750	41.750	41.750	41.750	40.496	0
2023-11-06	41.750	41.750	41.750	41.750	40.496	0
2023-11-03	41.750	41.750	41.750	41.750	40.496	0
2023-11-01	41.750	41.750	41.750	41.750	40.496	0
2023-10-31	41.750	41.750	41.750	41.750	40.496	0
2023-10-30	41.750	41.750	41.750	41.750	40.496	0
2023-10-27	41.750	41.750	41.750	41.750	40.496	0
2023-10-26	41.750	41.750	41.750	41.750	40.496	0
2023-10-25	41.750	41.750	41.750	41.750	40.496	0
2023-10-24	41.730	41.750	41.730	41.750	40.496	4
2023-10-23	46.330	46.330	46.330	46.330	44.939	0
2023-10-20	46.330	46.330	46.330	46.330	44.939	0
2023-10-19	46.330	46.330	46.330	46.330	44.939	0
2023-10-18	46.330	46.330	46.330	46.330	44.939	0
2023-10-17	46.330	46.330	46.330	46.330	44.939	0
2023-10-16	46.330	46.330	46.330	46.330	44.939	0
2023-10-13	46.330	46.330	46.330	46.330	44.939	0
2023-10-11	46.330	46.330	46.330	46.330	44.939	0
2023-10-10	46.330	46.330	46.330	46.330	44.939	0
2023-10-09	46.330	46.330	46.330	46.330	44.939	0
2023-10-06	46.330	46.330	46.330	46.330	44.939	0
2023-10-05	46.330	46.330	46.330	46.330	44.939	0
2023-10-04	46.330	46.330	46.330	46.330	44.939	0
2023-10-03	46.330	46.330	46.330	46.330	44.939	0
2023-10-02	46.330	46.330	46.330	46.330	44.939	0
2023-09-29	46.330	46.330	46.330	46.330	44.939	0
2023-09-28	46.330	46.330	46.330	46.330	44.939	0
2023-09-27	46.330	46.330	46.330	46.330	44.939	0
2023-09-26	46.330	46.330	46.330	46.330	44.939	0
2023-09-25	46.330	46.330	46.330	46.330	44.939	0
2023-09-22	46.330	46.330	46.330	46.330	44.939	0
2023-09-21	46.330	46.330	46.330	46.330	44.939	0
2023-09-20	46.330	46.330	46.330	46.330	44.939	0
2023-09-19	46.330	46.330	46.330	46.330	44.939	0
2023-09-18	46.330	46.330	46.330	46.330	44.939	0
2023-09-15	46.330	46.330	46.330	46.330	44.939	0
2023-09-14	46.330	46.330	46.330	46.330	44.939	0
2023-09-13	46.330	46.330	46.330	46.330	44.939	0
2023-09-12	46.330	46.330	46.330	46.330	44.939	0
2023-09-11	46.330	46.330	46.330	46.330	44.939	0

← NewerPage 13 of 21 · 1,250 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.