SS&C Technologies Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	87.500	87.500	84.810	87.200	87.200	97
2026-10-20	85.300	86.830	84.910	86.830	86.830	1,020
2026-10-19	84.460	84.650	83.250	84.597	84.597	72
2026-10-16	83.280	85.160	83.280	83.760	83.760	845
2026-10-15	82.180	83.940	82.180	83.880	83.880	1,257
2026-10-14	82.000	82.000	81.265	81.265	81.265	44
2026-10-13	81.700	81.970	80.250	80.940	80.940	988
2026-10-12	81.810	82.000	80.050	81.062	81.062	394
2026-10-09	80.594	81.584	80.594	80.710	80.710	2,522
2026-10-08	78.860	80.050	78.480	80.000	80.000	2,179
2026-10-07	77.990	78.235	77.732	77.732	77.732	359
2026-10-06	79.150	79.330	78.620	79.140	79.140	1,009
2026-10-05	79.320	79.530	77.520	79.060	79.060	879
2026-10-02	79.000	79.000	77.830	77.887	77.887	84
2026-10-01	79.020	79.155	79.020	79.129	79.129	67
2026-09-30	77.900	77.960	76.280	77.430	77.430	1,258
2026-09-29	77.970	77.970	77.210	77.210	77.210	4
2026-09-28	77.930	79.500	77.280	78.400	78.400	717
2026-09-25	79.640	79.640	78.940	78.965	78.965	181
2026-09-24	80.000	80.000	79.000	79.060	79.060	7
2026-09-23	79.820	79.820	78.730	79.030	79.030	703
2026-09-22	80.970	81.780	79.116	79.730	79.730	6
2026-09-21	80.010	80.540	79.820	80.330	80.330	0
2026-09-18	80.270	80.270	78.510	79.950	79.950	182
2026-09-17	80.536	80.536	79.750	80.190	80.190	8
2026-09-16	80.600	81.650	80.420	80.765	80.765	9
2026-09-15	81.200	81.460	80.570	81.460	81.460	541
2026-09-14	80.300	82.100	80.300	81.210	81.210	17
2026-09-11	78.940	79.990	78.940	79.952	79.952	1,157
2026-09-10	79.650	79.650	78.000	78.900	78.900	2,116
2026-09-09	80.450	81.100	78.940	79.335	79.335	676
2026-09-08	84.750	85.000	80.780	80.780	80.780	545
2026-09-04	81.920	83.800	81.920	83.700	83.700	27
2026-09-03	83.430	84.760	82.790	83.637	83.637	437
2026-09-02	82.870	83.710	81.910	82.510	82.510	65
2026-09-01	82.960	82.960	81.710	82.070	82.070	49
2026-08-28	83.750	83.860	83.000	83.430	83.430	12
2026-08-27	83.731	83.731	45.426	45.426	45.126	2
2026-08-26	82.440	82.990	82.300	82.890	82.343	293
2026-08-25	83.500	83.500	82.920	82.920	82.372	15
2026-08-24	82.900	84.080	82.900	83.450	82.899	1
2026-08-21	82.080	82.690	81.920	82.690	82.144	378
2026-08-20	82.620	82.620	82.237	82.470	81.925	498
2026-08-19	81.470	83.210	81.100	82.950	82.402	45
2026-08-18	80.810	81.510	79.830	81.510	80.972	7
2026-08-17	80.150	81.520	80.150	80.670	80.137	5
2026-08-14	83.170	83.170	81.100	81.220	80.684	7
2026-08-13	80.950	80.950	80.308	80.680	80.147	189
2026-08-12	79.030	79.570	77.220	79.522	78.997	172
2026-08-11	80.640	80.640	79.200	79.980	79.452	73
2026-08-10	77.820	79.740	77.820	79.520	78.995	300
2026-08-07	80.710	81.380	79.700	79.760	79.233	105
2026-08-06	78.570	80.000	78.480	79.350	78.826	135
2026-08-05	81.920	82.000	79.470	79.470	78.945	21
2026-08-04	78.020	80.170	78.020	80.000	79.472	252
2026-08-03	77.535	79.160	77.070	78.590	78.071	1,099
2026-07-31	76.585	77.410	76.100	76.330	75.826	684
2026-07-30	76.500	77.250	76.223	77.010	76.501	849
2026-07-29	77.850	79.780	77.720	79.290	78.766	805
2026-07-28	75.040	78.590	75.040	78.143	77.627	2,478

Page 1 of 19 · 1,131 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.