SS&C Technologies Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	75.950	76.040	73.580	75.880	75.379	525
2026-07-24	72.250	75.140	72.250	73.840	73.352	1,099
2026-07-23	66.755	67.940	66.440	66.600	66.160	21
2026-07-22	68.390	69.320	66.620	66.620	66.180	44
2026-07-21	69.550	69.900	67.850	67.850	67.402	68
2026-07-20	69.000	70.000	68.750	69.960	69.498	41
2026-07-17	68.440	71.670	68.440	69.790	69.329	481
2026-07-16	69.420	70.560	67.810	70.540	70.074	1,937
2026-07-15	67.370	68.640	66.730	68.640	68.187	525
2026-07-14	67.100	67.610	66.950	67.130	66.687	104
2026-07-13	67.475	68.350	67.160	68.270	67.819	243
2026-07-10	67.750	67.750	66.560	66.560	66.120	24
2026-07-09	65.160	66.360	65.160	66.320	65.882	7
2026-07-08	65.680	65.680	65.430	65.610	65.177	1,072
2026-07-07	67.000	67.000	66.280	66.540	66.101	2
2026-07-06	65.010	65.560	65.010	65.560	65.127	21
2026-07-02	64.560	65.690	63.350	65.570	65.137	64
2026-07-01	62.520	63.895	62.140	63.895	63.473	816
2026-06-30	62.500	64.150	61.740	62.000	61.591	608
2026-06-29	64.560	64.560	62.470	62.600	62.187	2,051
2026-06-26	63.600	64.080	62.370	63.910	63.488	1,056
2026-06-25	66.000	66.050	64.368	64.368	63.943	649
2026-06-24	65.200	66.720	65.200	66.180	65.743	2
2026-06-23	65.650	65.990	65.340	65.785	65.351	1,185
2026-06-22	65.180	65.500	64.640	64.670	64.243	92
2026-06-18	66.350	66.350	64.380	65.200	64.769	2,261
2026-06-17	67.820	68.570	67.490	68.550	68.097	998
2026-06-16	67.810	68.100	67.590	67.590	67.144	72,156
2026-06-15	68.210	68.650	67.020	67.600	67.154	657
2026-06-12	68.350	69.000	66.838	67.370	66.925	1,326
2026-06-11	69.310	69.310	67.260	67.550	67.104	962
2026-06-10	67.400	68.630	67.400	68.410	67.958	19
2026-06-09	68.160	69.360	68.160	68.870	68.415	235
2026-06-08	70.700	70.700	68.340	68.340	67.889	37
2026-06-05	70.630	70.630	69.289	69.850	69.389	207
2026-06-04	69.280	70.113	69.120	69.630	69.170	281
2026-06-03	68.220	68.220	67.000	67.910	67.462	627
2026-06-02	68.160	69.180	67.520	67.900	67.452	584
2026-06-01	67.445	69.380	67.000	69.380	68.922	4,769
2026-05-29	67.610	67.640	66.260	67.640	67.193	1,045
2026-05-28	65.340	66.520	65.280	66.010	65.306	238
2026-05-27	66.420	67.380	65.870	65.870	65.167	56
2026-05-26	67.110	67.110	66.090	66.230	65.524	157
2026-05-22	67.210	67.220	66.690	66.800	66.087	105
2026-05-21	67.400	68.800	66.755	66.960	66.246	1,726
2026-05-20	67.250	67.250	65.200	66.500	65.791	2,279
2026-05-19	66.330	68.080	66.330	68.080	67.354	2,591
2026-05-18	64.910	67.390	64.586	67.390	66.671	248
2026-05-15	66.280	66.280	65.060	65.100	64.406	6
2026-05-14	66.280	66.280	64.930	65.470	64.772	434
2026-05-13	66.270	66.710	64.964	65.000	64.307	59
2026-05-12	67.860	67.860	66.390	67.020	66.305	32
2026-05-11	69.000	69.980	66.728	67.030	66.315	43
2026-05-08	70.630	70.630	68.310	69.080	68.343	67
2026-05-07	69.520	70.920	68.290	70.700	69.946	14,780
2026-05-06	69.450	69.900	68.750	69.370	68.630	138
2026-05-05	68.760	69.150	68.050	69.150	68.412	24
2026-05-01	69.830	70.830	69.440	69.440	68.699	566
2026-04-30	69.940	69.940	68.250	68.290	67.562	2,094
2026-04-29	68.520	69.540	68.480	68.820	68.086	742

← NewerPage 2 of 19 · 1,126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.3000 USD
2026-05-29	0.2700 USD
2026-02-27	0.2700 USD
2025-11-28	0.2700 USD
2025-09-01	0.2700 USD
2025-05-30	0.2500 USD
2025-03-03	0.2500 USD
2024-12-02	0.2500 USD
2024-09-03	0.2500 USD
2024-06-03	0.2400 USD
2024-02-29	0.2400 USD
2023-11-30	0.2400 USD
2023-08-31	0.2400 USD
2023-05-31	0.2000 USD
2023-02-28	0.2000 USD
2022-11-30	0.2000 USD
2022-08-31	0.2000 USD
2022-05-31	0.2000 USD
2022-02-28	0.2000 USD
2021-11-30	0.2000 USD
2021-08-31	0.1600 USD
2021-05-28	0.1600 USD
2021-02-26	0.1600 USD
2020-11-30	0.1400 USD
2020-08-31	0.1400 USD
2020-05-29	0.1250 USD
2020-02-28	0.1250 USD
2019-11-29	0.1250 USD
2019-08-30	0.1000 USD
2019-05-31	0.1000 USD
2019-02-28	0.1000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.