NASDAQ : SSNC
SS&C Technologies Holdings, Inc. — Price history
Technology · Software - Application · United States
Last price 80.6 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 18.91B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SS&C Technologies Holdings, Inc. (SSNC) closed at 80.39 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 81.13 | 81.7 | 80.26 | 80.39 | 1,354,905 | -0.26% |
| 2026-10-29 | 80.72 | 81.22 | 80 | 80.6 | 1,372,299 | +0.14% |
| 2026-10-28 | 79.68 | 80.74 | 79.38 | 80.49 | 1,333,623 | +0.34% |
| 2026-10-27 | 81.95 | 82.17 | 80.1 | 80.22 | 1,565,941 | -2.18% |
| 2026-10-26 | 82.96 | 83.955 | 81.9 | 82.01 | 2,306,285 | -1.15% |
| 2026-10-23 | 87.19 | 87.95 | 82.88 | 82.96 | 2,508,665 | -7.35% |
| 2026-10-22 | 87.25 | 89.805 | 87.25 | 89.54 | 2,785,524 | +2.81% |
| 2026-10-21 | 86.97 | 87.42 | 86.198 | 87.09 | 1,367,165 | +0.20% |
| 2026-10-20 | 85.02 | 87.135 | 85.02 | 86.92 | 1,685,671 | +2.72% |
| 2026-10-19 | 83.91 | 85.26 | 83.91 | 84.62 | 1,562,878 | +0.65% |
| 2026-10-16 | 84.35 | 85.355 | 83.59 | 84.07 | 1,162,530 | -0.14% |
| 2026-10-15 | 82.73 | 84.2 | 82.18 | 84.19 | 1,390,649 | +2.61% |
| 2026-10-14 | 81.22 | 82.115 | 80.99 | 82.05 | 1,341,771 | +0.65% |
| 2026-10-13 | 81.605 | 82.26 | 80.86 | 81.52 | 1,333,455 | +0.65% |
| 2026-10-12 | 81.28 | 81.74 | 80.705 | 80.99 | 805,417 | -0.05% |
| 2026-10-09 | 80.62 | 81.62 | 79.665 | 81.03 | 747,714 | +0.47% |
| 2026-10-08 | 78.48 | 80.745 | 78.41 | 80.65 | 1,313,823 | +2.48% |
| 2026-10-07 | 77.91 | 78.965 | 77.52 | 78.7 | 1,344,576 | +0.91% |
| 2026-10-06 | 79.13 | 79.62 | 77.72 | 77.99 | 1,166,547 | -1.38% |
| 2026-10-05 | 78.6 | 79.6 | 78.53 | 79.08 | 1,347,387 | +0.70% |
| 2026-10-02 | 78.64 | 78.735 | 77.873 | 78.53 | 1,261,945 | +0.11% |
| 2026-10-01 | 78 | 79.325 | 77.87 | 78.44 | 1,138,774 | +1.78% |
| 2026-09-30 | 77.41 | 78.1 | 76.795 | 77.07 | 1,227,195 | -0.67% |
| 2026-09-29 | 77.61 | 77.96 | 76.84 | 77.59 | 1,220,920 | -0.53% |
| 2026-09-28 | 77.93 | 78.465 | 77.12 | 78 | 1,444,610 | -0.78% |
| 2026-09-25 | 78.63 | 79.36 | 78.35 | 78.61 | 945,836 | +0.14% |
| 2026-09-24 | 79.72 | 80.59 | 78.28 | 78.5 | 1,426,085 | -1.53% |
| 2026-09-23 | 79.03 | 80.3 | 78.67 | 79.72 | 1,534,921 | +0.58% |
| 2026-09-22 | 80.9 | 80.9 | 78.82 | 79.26 | 2,307,832 | -1.42% |
| 2026-09-21 | 80.01 | 80.79 | 79.57 | 80.4 | 1,175,118 | +0.59% |
| 2026-09-18 | 79.95 | 80.39 | 78.9 | 79.93 | 3,507,597 | -0.14% |
| 2026-09-17 | 80.51 | 80.51 | 79.7 | 80.04 | 1,522,189 | -0.63% |
| 2026-09-16 | 80.655 | 81.22 | 79.74 | 80.55 | 1,390,244 | -0.91% |
| 2026-09-15 | 80.45 | 81.855 | 80.1 | 81.29 | 1,447,252 | +0.09% |
| 2026-09-14 | 81.565 | 82.055 | 80.49 | 81.22 | 1,095,383 | +1.18% |
| 2026-09-11 | 79.21 | 80.48 | 78.86 | 80.27 | 1,437,111 | +1.71% |
| 2026-09-10 | 79.18 | 79.45 | 78.735 | 78.92 | 1,280,222 | -0.53% |
| 2026-09-09 | 80.45 | 80.745 | 78.91 | 79.34 | 1,528,631 | -1.38% |
| 2026-09-08 | 82.6 | 82.77 | 80.39 | 80.45 | 1,985,892 | -3.83% |
| 2026-09-04 | 83.05 | 84.02 | 82.18 | 83.65 | 2,057,452 | -1.16% |
| 2026-09-03 | 83.43 | 84.96 | 83.17 | 84.63 | 1,925,870 | +2.52% |
| 2026-09-02 | 82.9 | 84 | 81.91 | 82.55 | 1,975,488 | +0.78% |
| 2026-09-01 | 82.4 | 83.27 | 81.78 | 81.91 | 1,319,510 | -0.92% |
| 2026-08-31 | 83.08 | 83.535 | 82.55 | 82.97 | 1,898,784 | -0.54% |
| 2026-08-28 | 83.59 | 84 | 83.27 | 83.42 | 1,102,814 | -0.06% |
| 2026-08-27 | 83.03 | 84.5 | 82.83 | 83.47 | 1,889,003 | +0.51% |
| 2026-08-26 | 82.44 | 83.27 | 82.05 | 83.05 | 1,091,250 | +0.07% |
| 2026-08-25 | 83.34 | 83.8 | 82.455 | 82.99 | 1,124,200 | -0.66% |
| 2026-08-24 | 83.04 | 84.21 | 82.94 | 83.54 | 1,278,477 | +0.71% |
| 2026-08-21 | 82.08 | 83.24 | 81.625 | 82.95 | 2,049,862 | +1.01% |
| 2026-08-20 | 82.03 | 82.85 | 81.93 | 82.12 | 1,048,012 | -0.19% |
| 2026-08-19 | 81.47 | 83.24 | 81.05 | 82.28 | 1,477,315 | +2.17% |
| 2026-08-18 | 80.81 | 81.82 | 80.32 | 80.53 | 1,130,031 | +0.91% |
| 2026-08-17 | 80.62 | 81.17 | 79.67 | 79.8 | 1,163,860 | -2.09% |
| 2026-08-14 | 82.37 | 82.37 | 80.565 | 81.5 | 1,183,634 | -0.66% |
| 2026-08-13 | 80.62 | 82.33 | 80.14 | 82.04 | 1,446,910 | +2.37% |
| 2026-08-12 | 78.65 | 80.29 | 78.18 | 80.14 | 1,276,075 | +0.36% |
| 2026-08-11 | 79.03 | 80.158 | 78.905 | 79.85 | 1,417,219 | +0.10% |
| 2026-08-10 | 78.37 | 79.84 | 78.37 | 79.77 | 1,184,963 | +0.68% |
| 2026-08-07 | 79.84 | 80.571 | 79.18 | 79.23 | 1,499,070 | -0.76% |
| 2026-08-06 | 79.21 | 79.95 | 78.69 | 79.84 | 1,552,360 | +0.85% |
| 2026-08-05 | 81.81 | 82.145 | 79.08 | 79.17 | 2,804,196 | -2.33% |
| 2026-08-04 | 78.26 | 81.24 | 78.26 | 81.06 | 3,568,690 | +2.12% |
| 2026-08-03 | 77.73 | 79.46 | 77.535 | 79.38 | 2,370,786 | +3.02% |
| 2026-07-31 | 76.61 | 77.43 | 75.89 | 77.05 | 2,132,022 | -0.16% |
| 2026-07-30 | 77.08 | 77.77 | 75.77 | 77.17 | 1,766,071 | -1.46% |
| 2026-07-29 | 78 | 80 | 77.6 | 78.31 | 1,957,929 | +0.53% |
| 2026-07-28 | 76.54 | 78.76 | 76.305 | 77.9 | 2,604,930 | +3.81% |
| 2026-07-27 | 74.3 | 76.075 | 73.59 | 75.04 | 2,186,932 | +1.57% |
| 2026-07-24 | 72.25 | 75.46 | 71.21 | 73.88 | 3,476,119 | +10.35% |
| 2026-07-23 | 66.92 | 67.2 | 66.23 | 66.95 | 2,101,601 | -0.10% |
| 2026-07-22 | 68.62 | 68.85 | 66.39 | 67.02 | 1,576,267 | -1.33% |
| 2026-07-21 | 68.6 | 68.9 | 67.6 | 67.92 | 1,703,294 | -2.29% |
| 2026-07-20 | 69.48 | 70.115 | 68.735 | 69.51 | 2,315,962 | -0.07% |
| 2026-07-17 | 70.92 | 71.4 | 69.35 | 69.56 | 1,801,968 | -1.43% |
| 2026-07-16 | 69.42 | 70.83 | 69.2 | 70.57 | 1,783,378 | +2.89% |
| 2026-07-15 | 67.37 | 69.08 | 67.03 | 68.59 | 1,888,215 | +2.70% |
| 2026-07-14 | 67.01 | 67.45 | 66.45 | 66.79 | 1,369,334 | -1.87% |
| 2026-07-13 | 67.2 | 68.42 | 67.16 | 68.06 | 1,048,516 | +2.16% |
| 2026-07-10 | 67.19 | 67.51 | 66.23 | 66.62 | 1,832,246 | -0.16% |
| 2026-07-09 | 65.32 | 66.83 | 64.22 | 66.73 | 2,058,725 | +2.00% |
| 2026-07-08 | 66.3 | 67.034 | 65.155 | 65.42 | 1,772,838 | -1.33% |
| 2026-07-07 | 66.64 | 67.48 | 66.035 | 66.3 | 1,359,547 | +1.50% |
| 2026-07-06 | 65.42 | 65.85 | 64.62 | 65.32 | 1,233,858 | -0.31% |
| 2026-07-02 | 64.5 | 65.77 | 64.245 | 65.52 | 1,602,733 | +2.52% |
| 2026-07-01 | 61.905 | 64.18 | 61.905 | 63.91 | 2,286,809 | +3.00% |
| 2026-06-30 | 62.5 | 63.41 | 61.401 | 62.05 | 2,073,038 | -1.41% |
| 2026-06-29 | 64.58 | 64.58 | 62.26 | 62.94 | 2,013,387 | -1.13% |
| 2026-06-26 | 64.025 | 64.22 | 63.2 | 63.66 | 3,338,774 | +1.02% |
| 2026-06-25 | 65.97 | 66.11 | 62.99 | 63.02 | 1,806,014 | -4.47% |
| 2026-06-24 | 66.18 | 67.5 | 65.91 | 65.97 | 1,455,490 | -0.32% |
| 2026-06-23 | 65.66 | 66.23 | 65.47 | 66.18 | 1,304,185 | +1.61% |
| 2026-06-22 | 65.269 | 65.388 | 64.4 | 65.13 | 2,161,962 | -0.44% |
| 2026-06-18 | 66.34 | 66.34 | 64.37 | 65.42 | 3,294,129 | -1.42% |
| 2026-06-17 | 67.48 | 68.75 | 66.09 | 66.36 | 1,622,616 | -2.67% |
| 2026-06-16 | 67.81 | 68.24 | 67.05 | 68.18 | 1,755,308 | +1.13% |
| 2026-06-15 | 67.93 | 68.823 | 66.955 | 67.42 | 1,937,952 | -0.38% |
| 2026-06-12 | 67.8 | 68.35 | 66.58 | 67.68 | 2,446,175 | -0.09% |
| 2026-06-11 | 67.59 | 68.235 | 67 | 67.74 | 2,255,979 | -0.75% |
| 2026-06-10 | 68.25 | 68.9 | 67.48 | 68.25 | 2,563,370 | -0.64% |
| 2026-06-09 | 67.38 | 69.39 | 66.9 | 68.69 | 2,233,886 | +0.72% |
| 2026-06-08 | 69.47 | 69.55 | 68.055 | 68.2 | 2,332,804 | -2.45% |
| 2026-06-05 | 69.4 | 70.23 | 69.4 | 69.91 | 2,960,741 | +0.73% |
| 2026-06-04 | 69.28 | 70.47 | 68.44 | 69.4 | 2,921,322 | +2.10% |
| 2026-06-03 | 68.19 | 68.19 | 66.97 | 67.97 | 2,670,082 | -0.37% |
| 2026-06-02 | 68.16 | 68.43 | 67.475 | 68.22 | 2,752,834 | -1.24% |
| 2026-06-01 | 67.25 | 69.64 | 67 | 69.08 | 2,634,708 | +2.72% |
| 2026-05-29 | 66.11 | 67.73 | 65.78 | 67.52 | 3,944,698 | +2.13% |
| 2026-05-28 | 65.4 | 66.55 | 65.15 | 66.11 | 2,936,158 | +0.56% |
| 2026-05-27 | 66.62 | 67.25 | 65.34 | 65.74 | 2,159,757 | -1.50% |
| 2026-05-26 | 66.28 | 67.02 | 65.69 | 66.74 | 1,988,380 | -0.45% |
| 2026-05-22 | 66.77 | 67.61 | 66.51 | 67.04 | 1,951,075 | +0.13% |
| 2026-05-21 | 69.19 | 69.19 | 66.28 | 66.95 | 2,956,092 | -0.37% |
| 2026-05-20 | 66.045 | 67.28 | 64.95 | 67.2 | 2,360,456 | +1.43% |
| 2026-05-19 | 67.51 | 68.51 | 65.88 | 66.25 | 2,535,851 | -1.44% |
| 2026-05-18 | 64.91 | 67.69 | 64.656 | 67.22 | 2,657,043 | +4.09% |
| 2026-05-15 | 65.43 | 65.96 | 64.52 | 64.58 | 3,329,781 | -0.45% |
| 2026-05-14 | 64.96 | 65.77 | 64.51 | 64.87 | 2,784,643 | +0.15% |
| 2026-05-13 | 66.27 | 67.195 | 64.6 | 64.77 | 2,424,765 | -2.91% |
| 2026-05-12 | 67.53 | 68.025 | 66.075 | 66.71 | 2,152,727 | -0.49% |