SS&C Technologies Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	68.520	69.540	68.480	68.820	68.086	742
2026-04-28	69.000	69.230	67.930	69.230	68.492	864
2026-04-27	67.310	68.900	67.310	68.900	68.165	226
2026-04-24	68.838	69.740	65.985	66.240	65.533	694
2026-04-23	69.790	71.030	69.200	69.530	68.788	1,964
2026-04-22	71.790	72.280	70.460	70.500	69.748	698
2026-04-21	71.310	72.390	71.310	71.600	70.836	752
2026-04-20	71.750	72.440	71.350	71.350	70.589	22
2026-04-17	72.500	72.970	72.110	72.110	71.341	26
2026-04-16	71.570	72.540	71.480	71.830	71.064	354
2026-04-15	70.560	71.955	70.360	71.920	71.153	1,398
2026-04-14	69.880	70.465	69.440	69.832	69.087	141
2026-04-13	66.960	68.770	66.520	68.760	68.027	331
2026-04-10	67.140	67.310	66.540	66.540	65.830	70
2026-04-09	70.010	70.400	68.330	68.340	67.611	47
2026-04-08	71.080	71.080	69.630	70.080	69.332	643
2026-04-07	69.200	69.750	68.220	69.140	68.403	339
2026-04-02	67.180	67.860	65.770	66.880	66.167	4
2026-04-01	67.930	68.100	66.940	67.950	67.225	308
2026-03-31	68.000	68.000	67.320	67.520	66.800	15
2026-03-30	66.530	67.060	66.000	66.805	66.092	1,046
2026-03-27	66.790	67.940	65.685	65.710	65.009	507
2026-03-26	68.110	68.110	67.460	67.460	66.740	240
2026-03-25	69.120	69.710	67.620	67.620	66.899	980
2026-03-24	71.200	71.200	66.750	66.890	66.177	1,153
2026-03-23	72.500	72.500	71.450	71.470	70.708	20
2026-03-20	73.000	73.000	70.448	71.110	70.351	18
2026-03-19	71.415	72.130	71.220	71.840	71.074	19
2026-03-18	71.940	72.560	71.940	71.970	71.202	878
2026-03-17	72.130	73.250	72.130	72.920	72.142	32,672
2026-03-16	72.800	72.800	71.740	71.880	71.113	17
2026-03-13	72.100	72.800	71.970	72.800	72.023	355
2026-03-12	72.970	73.470	71.980	71.980	71.212	7
2026-03-11	73.550	73.550	73.550	73.550	72.765	6
2026-03-10	74.890	74.890	73.430	73.430	72.647	10
2026-03-09	75.650	75.650	73.740	73.740	72.953	57
2026-03-06	74.630	75.730	73.980	74.640	73.844	83
2026-03-05	75.040	77.150	75.013	76.050	75.239	163
2026-03-04	74.545	75.260	74.090	75.260	74.457	138
2026-03-03	75.170	75.660	73.680	75.630	74.823	18
2026-03-02	74.470	75.330	73.290	75.330	74.526	5
2026-02-27	74.520	75.490	74.090	74.910	74.111	332
2026-02-26	73.590	75.450	73.590	75.200	74.131	603
2026-02-25	70.370	72.070	70.370	72.070	71.045	132
2026-02-24	70.000	71.320	69.000	70.690	69.685	577
2026-02-23	71.000	72.000	69.720	69.720	68.729	30
2026-02-20	72.920	72.920	71.000	71.220	70.207	381
2026-02-19	72.000	72.000	71.500	71.500	70.483	525
2026-02-18	71.620	72.820	71.620	72.820	71.785	116
2026-02-17	72.160	73.000	72.050	72.070	71.045	843
2026-02-13	71.640	71.920	71.205	71.205	70.193	1,681
2026-02-12	75.160	75.160	69.990	69.990	68.995	12
2026-02-11	75.170	77.000	72.460	72.460	71.430	1,347
2026-02-10	76.100	76.830	75.932	75.932	74.853	1,146
2026-02-09	77.970	77.970	76.380	76.380	75.294	761
2026-02-06	76.200	78.880	75.850	75.850	74.771	34
2026-02-05	75.520	75.740	73.900	74.875	73.810	1,021
2026-02-04	72.370	73.720	71.060	73.410	72.366	194
2026-02-03	82.440	82.440	74.220	74.405	73.347	570
2026-02-02	81.910	84.000	81.890	81.890	80.726	309

← NewerPage 3 of 19 · 1,127 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.