SS&C Technologies Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	58.020	58.020	58.020	58.020	57.838	0
2026-07-29	58.020	58.020	58.020	58.020	57.838	0
2026-07-28	58.020	58.020	58.020	58.020	57.838	0
2026-07-27	58.020	58.020	58.020	58.020	57.838	0
2026-07-24	58.020	58.020	58.020	58.020	57.838	0
2026-07-23	58.020	58.020	58.020	58.020	57.838	0
2026-07-22	58.020	58.020	58.020	58.020	57.838	0
2026-07-21	58.020	58.020	58.020	58.020	57.838	0
2026-07-20	58.020	58.020	58.020	58.020	57.838	0
2026-07-17	58.020	58.020	58.020	58.020	57.838	0
2026-07-16	58.020	58.020	58.020	58.020	57.838	0
2026-07-15	58.020	58.020	58.020	58.020	57.838	2
2026-07-14	57.940	57.940	57.940	57.940	57.758	0
2026-07-13	57.940	57.940	57.940	57.940	57.758	0
2026-07-10	57.940	57.940	57.940	57.940	57.758	0
2026-07-09	57.940	57.940	57.940	57.940	57.758	0
2026-07-08	57.940	57.940	57.940	57.940	57.758	0
2026-07-07	57.940	57.940	57.940	57.940	57.758	0
2026-07-06	57.940	57.940	57.940	57.940	57.758	0
2026-07-03	57.940	57.940	57.940	57.940	57.758	0
2026-07-02	57.940	57.940	57.940	57.940	57.758	0
2026-07-01	57.940	57.940	57.940	57.940	57.758	0
2026-06-30	57.940	57.940	57.940	57.940	57.758	0
2026-06-29	57.940	57.940	57.940	57.940	57.758	0
2026-06-26	57.940	57.940	57.940	57.940	57.758	0
2026-06-25	57.940	57.940	57.940	57.940	57.758	0
2026-06-24	57.940	57.940	57.940	57.940	57.758	0
2026-06-23	57.940	57.940	57.940	57.940	57.758	0
2026-06-22	57.940	57.940	57.940	57.940	57.758	0
2026-06-19	57.940	57.940	57.940	57.940	57.758	0
2026-06-18	57.940	57.940	57.940	57.940	57.758	0
2026-06-17	57.940	57.940	57.940	57.940	57.758	0
2026-06-16	57.940	57.940	57.940	57.940	57.758	0
2026-06-15	57.940	57.940	57.940	57.940	57.758	0
2026-06-12	57.940	57.940	57.940	57.940	57.758	0
2026-06-11	57.940	57.940	57.940	57.940	57.758	0
2026-06-10	57.940	57.940	57.940	57.940	57.758	0
2026-06-09	57.940	57.940	57.940	57.940	57.758	0
2026-06-08	57.940	57.940	57.940	57.940	57.758	0
2026-06-05	57.940	57.940	57.940	57.940	57.758	0
2026-06-03	57.940	57.940	57.940	57.940	57.758	0
2026-06-02	57.940	57.940	57.940	57.940	57.758	0
2026-06-01	57.940	57.940	57.940	57.940	57.758	4
2026-05-29	53.720	53.720	53.720	53.720	53.551	0
2026-05-28	53.720	53.720	53.720	53.720	53.392	0
2026-05-27	53.720	53.720	53.720	53.720	53.392	0
2026-05-26	53.720	53.720	53.720	53.720	53.392	0
2026-05-25	53.720	53.720	53.720	53.720	53.392	0
2026-05-22	53.720	53.720	53.720	53.720	53.392	0
2026-05-21	53.720	53.720	53.720	53.720	53.392	0
2026-05-20	53.720	53.720	53.720	53.720	53.392	0
2026-05-19	53.720	53.720	53.720	53.720	53.392	0
2026-05-18	53.720	53.720	53.720	53.720	53.392	0
2026-05-15	53.720	53.720	53.720	53.720	53.392	0
2026-05-14	53.720	53.720	53.720	53.720	53.392	0
2026-05-13	53.720	53.720	53.720	53.720	53.392	9
2026-05-12	56.210	56.210	56.210	56.210	55.867	0
2026-05-11	56.210	56.210	56.210	56.210	55.867	0
2026-05-08	56.210	56.210	56.210	56.210	55.867	1
2026-05-07	57.840	57.840	57.840	57.840	57.487	0

← NewerPage 2 of 21 · 1,252 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.