SS&C Technologies Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	57.840	57.840	57.840	57.840	57.487	0
2026-05-05	57.840	57.840	57.840	57.840	57.487	0
2026-05-04	57.840	57.840	57.840	57.840	57.487	0
2026-04-30	57.840	57.840	57.840	57.840	57.487	0
2026-04-29	57.840	57.840	57.840	57.840	57.487	0
2026-04-28	57.840	57.840	57.840	57.840	57.487	0
2026-04-27	57.840	57.840	57.840	57.840	57.487	0
2026-04-24	57.840	57.840	57.840	57.840	57.487	0
2026-04-23	57.840	57.840	57.840	57.840	57.487	0
2026-04-22	57.840	57.840	57.840	57.840	57.487	0
2026-04-20	57.840	57.840	57.840	57.840	57.487	0
2026-04-17	57.840	57.840	57.840	57.840	57.487	0
2026-04-16	57.840	57.840	57.840	57.840	57.487	0
2026-04-15	57.840	57.840	57.840	57.840	57.487	0
2026-04-14	57.840	57.840	57.840	57.840	57.487	0
2026-04-13	57.840	57.840	57.840	57.840	57.487	0
2026-04-10	57.840	57.840	57.840	57.840	57.487	0
2026-04-09	57.840	57.840	57.840	57.840	57.487	0
2026-04-08	57.840	57.840	57.840	57.840	57.487	0
2026-04-07	57.840	57.840	57.840	57.840	57.487	0
2026-04-06	57.840	57.840	57.840	57.840	57.487	0
2026-04-02	57.840	57.840	57.840	57.840	57.487	0
2026-04-01	57.840	57.840	57.840	57.840	57.487	1
2026-03-31	62.490	62.490	62.490	62.490	62.108	0
2026-03-30	62.490	62.490	62.490	62.490	62.108	0
2026-03-27	62.490	62.490	62.490	62.490	62.108	0
2026-03-26	62.490	62.490	62.490	62.490	62.108	0
2026-03-25	62.490	62.490	62.490	62.490	62.108	0
2026-03-24	62.490	62.490	62.490	62.490	62.108	0
2026-03-23	62.490	62.490	62.490	62.490	62.108	0
2026-03-20	62.490	62.490	62.490	62.490	62.108	0
2026-03-19	62.490	62.490	62.490	62.490	62.108	0
2026-03-18	62.490	62.490	62.490	62.490	62.108	0
2026-03-17	62.490	62.490	62.490	62.490	62.108	0
2026-03-16	62.490	62.490	62.490	62.490	62.108	0
2026-03-13	62.490	62.490	62.490	62.490	62.108	0
2026-03-12	62.490	62.490	62.490	62.490	62.108	0
2026-03-11	62.490	62.490	62.490	62.490	62.108	0
2026-03-10	62.490	62.490	62.490	62.490	62.108	0
2026-03-09	62.490	62.490	62.490	62.490	62.108	0
2026-03-06	62.490	62.490	62.490	62.490	62.108	0
2026-03-05	62.490	62.490	62.490	62.490	62.108	0
2026-03-04	62.490	62.490	62.490	62.490	62.108	0
2026-03-03	62.490	62.490	62.490	62.490	62.108	0
2026-03-02	61.630	62.490	61.630	62.490	62.108	2
2026-02-27	62.030	62.030	62.030	62.030	61.651	0
2026-02-26	62.030	62.030	62.030	62.030	61.488	0
2026-02-25	60.300	62.030	60.300	62.030	61.488	33
2026-02-24	63.490	63.490	63.490	63.490	62.936	0
2026-02-23	63.490	63.490	63.490	63.490	62.936	0
2026-02-20	63.490	63.490	63.490	63.490	62.936	0
2026-02-19	63.490	63.490	63.490	63.490	62.936	0
2026-02-18	63.430	63.490	63.430	63.490	62.936	30
2026-02-13	62.840	62.840	62.840	62.840	62.291	0
2026-02-12	62.840	62.840	62.840	62.840	62.291	0
2026-02-11	62.840	62.840	62.840	62.840	62.291	1,158
2026-02-10	70.260	70.260	65.110	65.530	64.958	97
2026-02-09	81.800	81.800	81.800	81.800	81.086	0
2026-02-06	81.800	81.800	81.800	81.800	81.086	0
2026-02-05	81.800	81.800	81.800	81.800	81.086	0

← NewerPage 3 of 21 · 1,256 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.