SS&C Technologies Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close
2025-05-20	81.800	81.800	81.800	81.800	80.592
2025-05-19	81.800	81.800	81.800	81.800	80.592
2025-05-16	81.800	81.800	81.800	81.800	80.592
2025-05-15	81.800	81.800	81.800	81.800	80.592
2025-05-14	81.800	81.800	81.800	81.800	80.592
2025-05-13	81.800	81.800	81.800	81.800	80.592
2025-05-12	81.800	81.800	81.800	81.800	80.592
2025-05-09	81.800	81.800	81.800	81.800	80.592
2025-05-08	81.800	81.800	81.800	81.800	80.592
2025-05-07	81.800	81.800	81.800	81.800	80.592
2025-05-06	81.800	81.800	81.800	81.800	80.592
2025-05-05	81.800	81.800	81.800	81.800	80.592
2025-05-02	81.800	81.800	81.800	81.800	80.592
2025-04-30	81.800	81.800	81.800	81.800	80.592
2025-04-29	81.800	81.800	81.800	81.800	80.592
2025-04-28	81.800	81.800	81.800	81.800	80.592
2025-04-25	81.800	81.800	81.800	81.800	80.592
2025-04-24	81.800	81.800	81.800	81.800	80.592
2025-04-23	81.800	81.800	81.800	81.800	80.592
2025-04-22	81.800	81.800	81.800	81.800	80.592
2025-04-17	81.800	81.800	81.800	81.800	80.592
2025-04-16	81.800	81.800	81.800	81.800	80.592
2025-04-15	81.800	81.800	81.800	81.800	80.592
2025-04-14	81.800	81.800	81.800	81.800	80.592
2025-04-11	81.800	81.800	81.800	81.800	80.592
2025-04-10	81.800	81.800	81.800	81.800	80.592
2025-04-09	81.800	81.800	81.800	81.800	80.592
2025-04-08	81.800	81.800	81.800	81.800	80.592
2025-04-07	81.800	81.800	81.800	81.800	80.592
2025-04-04	81.800	81.800	81.800	81.800	80.592
2025-04-03	81.800	81.800	81.800	81.800	80.592
2025-04-02	81.800	81.800	81.800	81.800	80.592
2025-04-01	81.800	81.800	81.800	81.800	80.592
2025-03-31	81.800	81.800	81.800	81.800	80.592
2025-03-28	81.800	81.800	81.800	81.800	80.592
2025-03-27	81.800	81.800	81.800	81.800	80.592
2025-03-26	81.800	81.800	81.800	81.800	80.592
2025-03-25	81.800	81.800	81.800	81.800	80.592
2025-03-24	81.800	81.800	81.800	81.800	80.592
2025-03-21	81.800	81.800	81.800	81.800	80.592
2025-03-20	81.800	81.800	81.800	81.800	80.592
2025-03-19	81.800	81.800	81.800	81.800	80.592
2025-03-18	81.800	81.800	81.800	81.800	80.592
2025-03-17	81.800	81.800	81.800	81.800	80.592
2025-03-14	81.800	81.800	81.800	81.800	80.592
2025-03-13	81.800	81.800	81.800	81.800	80.592
2025-03-12	81.800	81.800	81.800	81.800	80.592
2025-03-11	81.800	81.800	81.800	81.800	80.592
2025-03-10	81.800	81.800	81.800	81.800	80.592
2025-03-07	81.800	81.800	81.800	81.800	80.592
2025-03-06	81.800	81.800	81.800	81.800	80.592
2025-03-05	81.800	81.800	81.800	81.800	80.592
2025-02-28	81.800	81.800	81.800	81.800	80.592
2025-02-27	81.800	81.800	81.800	81.800	80.592
2025-02-26	81.800	81.800	81.800	81.800	80.429
2025-02-25	81.800	81.800	81.800	81.800	80.429
2025-02-24	81.800	81.800	81.800	81.800	80.429
2025-02-21	81.800	81.800	81.800	81.800	80.429
2025-02-20	81.800	81.800	81.800	81.800	80.429
2025-02-19	81.800	81.800	81.800	81.800	80.429

← NewerPage 7 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.