SS&C Technologies Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close
2025-08-13	81.800	81.800	81.800	81.800	80.750
2025-08-12	81.800	81.800	81.800	81.800	80.750
2025-08-11	81.800	81.800	81.800	81.800	80.750
2025-08-08	81.800	81.800	81.800	81.800	80.750
2025-08-07	81.800	81.800	81.800	81.800	80.750
2025-08-06	81.800	81.800	81.800	81.800	80.750
2025-08-05	81.800	81.800	81.800	81.800	80.750
2025-08-04	81.800	81.800	81.800	81.800	80.750
2025-08-01	81.800	81.800	81.800	81.800	80.750
2025-07-31	81.800	81.800	81.800	81.800	80.750
2025-07-30	81.800	81.800	81.800	81.800	80.750
2025-07-29	81.800	81.800	81.800	81.800	80.750
2025-07-28	81.800	81.800	81.800	81.800	80.750
2025-07-25	81.800	81.800	81.800	81.800	80.750
2025-07-24	81.800	81.800	81.800	81.800	80.750
2025-07-23	81.800	81.800	81.800	81.800	80.750
2025-07-22	81.800	81.800	81.800	81.800	80.750
2025-07-21	81.800	81.800	81.800	81.800	80.750
2025-07-18	81.800	81.800	81.800	81.800	80.750
2025-07-17	81.800	81.800	81.800	81.800	80.750
2025-07-16	81.800	81.800	81.800	81.800	80.750
2025-07-15	81.800	81.800	81.800	81.800	80.750
2025-07-14	81.800	81.800	81.800	81.800	80.750
2025-07-11	81.800	81.800	81.800	81.800	80.750
2025-07-10	81.800	81.800	81.800	81.800	80.750
2025-07-09	81.800	81.800	81.800	81.800	80.750
2025-07-08	81.800	81.800	81.800	81.800	80.750
2025-07-07	81.800	81.800	81.800	81.800	80.750
2025-07-04	81.800	81.800	81.800	81.800	80.750
2025-07-03	81.800	81.800	81.800	81.800	80.750
2025-07-02	81.800	81.800	81.800	81.800	80.750
2025-07-01	81.800	81.800	81.800	81.800	80.750
2025-06-30	81.800	81.800	81.800	81.800	80.750
2025-06-27	81.800	81.800	81.800	81.800	80.750
2025-06-26	81.800	81.800	81.800	81.800	80.750
2025-06-25	81.800	81.800	81.800	81.800	80.750
2025-06-24	81.800	81.800	81.800	81.800	80.750
2025-06-23	81.800	81.800	81.800	81.800	80.750
2025-06-20	81.800	81.800	81.800	81.800	80.750
2025-06-18	81.800	81.800	81.800	81.800	80.750
2025-06-17	81.800	81.800	81.800	81.800	80.750
2025-06-16	81.800	81.800	81.800	81.800	80.750
2025-06-13	81.800	81.800	81.800	81.800	80.750
2025-06-12	81.800	81.800	81.800	81.800	80.750
2025-06-11	81.800	81.800	81.800	81.800	80.750
2025-06-10	81.800	81.800	81.800	81.800	80.750
2025-06-09	81.800	81.800	81.800	81.800	80.750
2025-06-06	81.800	81.800	81.800	81.800	80.750
2025-06-05	81.800	81.800	81.800	81.800	80.750
2025-06-04	81.800	81.800	81.800	81.800	80.750
2025-06-03	81.800	81.800	81.800	81.800	80.750
2025-06-02	81.800	81.800	81.800	81.800	80.750
2025-05-30	81.800	81.800	81.800	81.800	80.750
2025-05-29	81.800	81.800	81.800	81.800	80.592
2025-05-28	81.800	81.800	81.800	81.800	80.592
2025-05-27	81.800	81.800	81.800	81.800	80.592
2025-05-26	81.800	81.800	81.800	81.800	80.592
2025-05-23	81.800	81.800	81.800	81.800	80.592
2025-05-22	81.800	81.800	81.800	81.800	80.592
2025-05-21	81.800	81.800	81.800	81.800	80.592

← NewerPage 6 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.