SS&C Technologies Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close
2025-11-05	81.800	81.800	81.800	81.800	80.916
2025-11-04	81.800	81.800	81.800	81.800	80.916
2025-11-03	81.800	81.800	81.800	81.800	80.916
2025-10-31	81.800	81.800	81.800	81.800	80.916
2025-10-30	81.800	81.800	81.800	81.800	80.916
2025-10-29	81.800	81.800	81.800	81.800	80.916
2025-10-28	81.800	81.800	81.800	81.800	80.916
2025-10-27	81.800	81.800	81.800	81.800	80.916
2025-10-24	81.800	81.800	81.800	81.800	80.916
2025-10-23	81.800	81.800	81.800	81.800	80.916
2025-10-22	81.800	81.800	81.800	81.800	80.916
2025-10-21	81.800	81.800	81.800	81.800	80.916
2025-10-20	81.800	81.800	81.800	81.800	80.916
2025-10-17	81.800	81.800	81.800	81.800	80.916
2025-10-16	81.800	81.800	81.800	81.800	80.916
2025-10-15	81.800	81.800	81.800	81.800	80.916
2025-10-14	81.800	81.800	81.800	81.800	80.916
2025-10-13	81.800	81.800	81.800	81.800	80.916
2025-10-10	81.800	81.800	81.800	81.800	80.916
2025-10-09	81.800	81.800	81.800	81.800	80.916
2025-10-08	81.800	81.800	81.800	81.800	80.916
2025-10-07	81.800	81.800	81.800	81.800	80.916
2025-10-06	81.800	81.800	81.800	81.800	80.916
2025-10-03	81.800	81.800	81.800	81.800	80.916
2025-10-02	81.800	81.800	81.800	81.800	80.916
2025-10-01	81.800	81.800	81.800	81.800	80.916
2025-09-30	81.800	81.800	81.800	81.800	80.916
2025-09-29	81.800	81.800	81.800	81.800	80.916
2025-09-26	81.800	81.800	81.800	81.800	80.916
2025-09-25	81.800	81.800	81.800	81.800	80.916
2025-09-24	81.800	81.800	81.800	81.800	80.916
2025-09-23	81.800	81.800	81.800	81.800	80.916
2025-09-22	81.800	81.800	81.800	81.800	80.916
2025-09-19	81.800	81.800	81.800	81.800	80.916
2025-09-18	81.800	81.800	81.800	81.800	80.916
2025-09-17	81.800	81.800	81.800	81.800	80.916
2025-09-16	81.800	81.800	81.800	81.800	80.916
2025-09-15	81.800	81.800	81.800	81.800	80.916
2025-09-12	81.800	81.800	81.800	81.800	80.916
2025-09-11	81.800	81.800	81.800	81.800	80.916
2025-09-10	81.800	81.800	81.800	81.800	80.916
2025-09-09	81.800	81.800	81.800	81.800	80.916
2025-09-08	81.800	81.800	81.800	81.800	80.916
2025-09-05	81.800	81.800	81.800	81.800	80.916
2025-09-04	81.800	81.800	81.800	81.800	80.916
2025-09-03	81.800	81.800	81.800	81.800	80.916
2025-09-02	81.800	81.800	81.800	81.800	80.916
2025-09-01	81.800	81.800	81.800	81.800	80.916
2025-08-29	81.800	81.800	81.800	81.800	80.750
2025-08-28	81.800	81.800	81.800	81.800	80.750
2025-08-27	81.800	81.800	81.800	81.800	80.750
2025-08-26	81.800	81.800	81.800	81.800	80.750
2025-08-25	81.800	81.800	81.800	81.800	80.750
2025-08-22	81.800	81.800	81.800	81.800	80.750
2025-08-21	81.800	81.800	81.800	81.800	80.750
2025-08-20	81.800	81.800	81.800	81.800	80.750
2025-08-19	81.800	81.800	81.800	81.800	80.750
2025-08-18	81.800	81.800	81.800	81.800	80.750
2025-08-15	81.800	81.800	81.800	81.800	80.750
2025-08-14	81.800	81.800	81.800	81.800	80.750

← NewerPage 5 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.