SS&C Technologies Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	66.920	66.920	66.920	66.920	65.622	0
2024-11-18	66.920	66.920	66.920	66.920	65.622	0
2024-11-14	66.920	66.920	66.920	66.920	65.622	0
2024-11-13	66.920	66.920	66.920	66.920	65.622	0
2024-11-12	66.920	66.920	66.920	66.920	65.622	0
2024-11-11	66.920	66.920	66.920	66.920	65.622	0
2024-11-08	66.920	66.920	66.920	66.920	65.622	0
2024-11-07	66.920	66.920	66.920	66.920	65.622	0
2024-11-06	66.920	66.920	66.920	66.920	65.622	0
2024-11-05	66.920	66.920	66.920	66.920	65.622	0
2024-11-04	66.920	66.920	66.920	66.920	65.622	0
2024-11-01	66.920	66.920	66.920	66.920	65.622	0
2024-10-31	66.920	66.920	66.920	66.920	65.622	0
2024-10-30	66.920	66.920	66.920	66.920	65.622	0
2024-10-29	66.920	66.920	66.920	66.920	65.622	5
2024-10-28	68.000	68.000	68.000	68.000	66.681	0
2024-10-25	68.000	68.000	68.000	68.000	66.681	1
2024-10-24	72.170	72.170	72.170	72.170	70.770	0
2024-10-23	72.170	72.170	72.170	72.170	70.770	0
2024-10-22	72.170	72.170	72.170	72.170	70.770	0
2024-10-21	72.170	72.170	72.170	72.170	70.770	0
2024-10-18	72.170	72.170	72.170	72.170	70.770	45
2024-10-17	72.380	72.380	72.380	72.380	70.976	0
2024-10-16	72.590	72.590	72.240	72.380	70.976	53
2024-10-15	70.200	70.200	70.200	70.200	68.838	0
2024-10-14	70.200	70.200	70.200	70.200	68.838	0
2024-10-11	70.330	71.120	70.200	70.200	68.838	176
2024-10-10	70.690	70.690	70.690	70.690	69.318	0
2024-10-09	70.690	70.690	70.690	70.690	69.318	0
2024-10-08	70.690	70.690	70.690	70.690	69.318	0
2024-10-07	70.690	70.690	70.690	70.690	69.318	0
2024-10-04	70.690	70.690	70.690	70.690	69.318	0
2024-10-03	70.690	70.690	70.690	70.690	69.318	0
2024-10-02	70.690	70.690	70.690	70.690	69.318	0
2024-10-01	70.690	70.690	70.690	70.690	69.318	0
2024-09-30	70.690	70.690	70.690	70.690	69.318	0
2024-09-27	70.690	70.690	70.690	70.690	69.318	0
2024-09-26	70.690	70.690	70.690	70.690	69.318	0
2024-09-25	70.690	70.690	70.690	70.690	69.318	0
2024-09-24	70.690	70.690	70.690	70.690	69.318	0
2024-09-23	70.690	70.690	70.690	70.690	69.318	0
2024-09-20	70.690	70.690	70.690	70.690	69.318	0
2024-09-19	70.690	70.690	70.690	70.690	69.318	0
2024-09-18	70.690	70.690	70.690	70.690	69.318	0
2024-09-17	70.690	70.690	70.690	70.690	69.318	0
2024-09-16	70.690	70.690	70.690	70.690	69.318	0
2024-09-13	70.690	70.690	70.690	70.690	69.318	0
2024-09-12	70.690	70.690	70.690	70.690	69.318	0
2024-09-11	70.690	70.690	70.690	70.690	69.318	0
2024-09-10	70.690	70.690	70.690	70.690	69.318	0
2024-09-09	70.690	70.690	70.690	70.690	69.318	0
2024-09-06	70.690	70.690	70.690	70.690	69.318	0
2024-09-05	70.690	70.690	70.690	70.690	69.318	0
2024-09-04	70.690	70.690	70.690	70.690	69.318	0
2024-09-03	70.690	70.690	70.690	70.690	69.318	0
2024-09-02	70.690	70.690	70.690	70.690	69.318	0
2024-08-30	70.690	70.690	70.690	70.690	69.161	0
2024-08-29	70.690	70.690	70.690	70.690	69.161	1
2024-08-28	66.260	66.260	66.260	66.260	64.827	0
2024-08-27	66.260	66.260	66.260	66.260	64.827	0

← NewerPage 9 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.