SS&C Technologies Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	81.800	81.800	81.800	81.800	80.429	0
2025-02-17	81.800	81.800	81.800	81.800	80.429	0
2025-02-14	81.800	81.800	81.800	81.800	80.429	0
2025-02-13	81.800	81.800	81.800	81.800	80.429	0
2025-02-12	81.800	81.800	81.800	81.800	80.429	0
2025-02-11	81.800	81.800	81.800	81.800	80.429	0
2025-02-10	81.800	81.800	81.800	81.800	80.429	0
2025-02-07	83.690	83.690	81.800	81.800	80.429	2
2025-02-06	79.900	79.900	79.900	79.900	78.561	0
2025-02-05	79.900	79.900	79.900	79.900	78.561	0
2025-02-04	79.900	79.900	79.900	79.900	78.561	0
2025-02-03	79.900	79.900	79.900	79.900	78.561	1
2025-01-31	80.100	80.100	80.100	80.100	78.758	0
2025-01-30	80.100	80.100	80.100	80.100	78.758	1
2025-01-29	78.310	78.310	78.310	78.310	76.998	0
2025-01-28	78.310	78.310	78.310	78.310	76.998	0
2025-01-27	78.310	78.310	78.310	78.310	76.998	0
2025-01-24	78.310	78.310	78.310	78.310	76.998	1
2025-01-23	64.010	77.920	64.010	77.890	76.585	25
2025-01-22	66.920	66.920	66.920	66.920	65.798	0
2025-01-21	66.920	66.920	66.920	66.920	65.798	0
2025-01-20	66.920	66.920	66.920	66.920	65.798	0
2025-01-17	66.920	66.920	66.920	66.920	65.798	0
2025-01-16	66.920	66.920	66.920	66.920	65.798	0
2025-01-15	66.920	66.920	66.920	66.920	65.798	0
2025-01-14	66.920	66.920	66.920	66.920	65.798	0
2025-01-13	66.920	66.920	66.920	66.920	65.798	0
2025-01-10	66.920	66.920	66.920	66.920	65.798	0
2025-01-09	66.920	66.920	66.920	66.920	65.798	0
2025-01-08	66.920	66.920	66.920	66.920	65.798	0
2025-01-07	66.920	66.920	66.920	66.920	65.798	0
2025-01-06	66.920	66.920	66.920	66.920	65.798	0
2025-01-03	66.920	66.920	66.920	66.920	65.798	0
2025-01-02	66.920	66.920	66.920	66.920	65.798	0
2024-12-30	66.920	66.920	66.920	66.920	65.798	0
2024-12-27	66.920	66.920	66.920	66.920	65.798	0
2024-12-26	66.920	66.920	66.920	66.920	65.798	0
2024-12-23	66.920	66.920	66.920	66.920	65.798	0
2024-12-20	66.920	66.920	66.920	66.920	65.798	0
2024-12-19	66.920	66.920	66.920	66.920	65.798	0
2024-12-18	66.920	66.920	66.920	66.920	65.798	0
2024-12-17	66.920	66.920	66.920	66.920	65.798	0
2024-12-16	66.920	66.920	66.920	66.920	65.798	0
2024-12-13	66.920	66.920	66.920	66.920	65.798	0
2024-12-12	66.920	66.920	66.920	66.920	65.798	0
2024-12-11	66.920	66.920	66.920	66.920	65.798	0
2024-12-10	66.920	66.920	66.920	66.920	65.798	0
2024-12-09	66.920	66.920	66.920	66.920	65.798	0
2024-12-06	66.920	66.920	66.920	66.920	65.798	0
2024-12-05	66.920	66.920	66.920	66.920	65.798	0
2024-12-04	66.920	66.920	66.920	66.920	65.798	0
2024-12-03	66.920	66.920	66.920	66.920	65.798	0
2024-12-02	66.920	66.920	66.920	66.920	65.798	0
2024-11-29	66.920	66.920	66.920	66.920	65.798	0
2024-11-28	66.920	66.920	66.920	66.920	65.622	0
2024-11-27	66.920	66.920	66.920	66.920	65.622	0
2024-11-26	66.920	66.920	66.920	66.920	65.622	0
2024-11-25	66.920	66.920	66.920	66.920	65.622	0
2024-11-22	66.920	66.920	66.920	66.920	65.622	0
2024-11-21	66.920	66.920	66.920	66.920	65.622	0

← NewerPage 8 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.