Education
About Us
Working with TipRanks
Follow Us
SS&C Technologies Holdings (SSNC)
NASDAQ:SSNC
Time Period
1Y
Events
Historical Prices
Rows:
Dec 24, 2025
88.97
89.41
88.54
89.02
89.02
-0.09%
502,596
0.37
Dec 23, 2025
88.84
89.26
88.06
89.10
89.10
+0.21%
1,208,899
0.88
Dec 22, 2025
88.00
89.33
87.87
88.91
88.91
+1.32%
1,470,574
1.08
Dec 19, 2025
87.80
88.30
87.37
87.75
87.75
+0.13%
2,259,427
1.68
Dec 18, 2025
87.11
88.23
86.98
87.64
87.64
+1.01%
1,493,622
1.10
Dec 17, 2025
86.23
87.11
85.85
86.76
86.76
+0.34%
1,460,962
1.08
Dec 16, 2025
87.00
87.10
86.31
86.47
86.47
-0.03%
1,274,964
0.95
Dec 15, 2025
87.02
87.46
86.17
86.50
86.50
-0.55%
1,228,440
0.91
Dec 12, 2025
87.32
87.32
86.30
86.98
86.98
-0.10%
1,086,478
0.81
Dec 11, 2025
85.96
87.20
85.79
87.07
87.07
+1.29%
1,557,864
1.17
Dec 10, 2025
86.38
86.69
84.48
85.96
85.96
-0.41%
1,732,298
1.31
Dec 09, 2025
86.85
87.52
86.14
86.31
86.31
-0.86%
1,240,300
0.94
Dec 08, 2025
88.19
88.25
86.74
87.06
87.06
-1.43%
1,186,224
0.91
Dec 05, 2025
87.84
88.42
87.42
88.32
88.32
+0.57%
1,253,157
0.96
Dec 04, 2025
86.74
87.84
84.92
87.82
87.82
+1.51%
1,134,969
0.87
Dec 03, 2025
85.78
86.67
85.35
86.51
86.51
+1.12%
692,276
0.53
Dec 02, 2025
86.25
86.25
85.12
85.55
85.55
-0.66%
935,551
0.72
Dec 01, 2025
85.13
86.35
84.93
86.12
86.12
+0.53%
1,176,383
0.90
Nov 28, 2025
85.70
86.48
85.56
85.94
85.67
+0.60%
470,286
0.36
Nov 26, 2025
85.88
86.73
85.55
85.70
85.43
+0.11%
1,048,496
0.80
Nov 25, 2025
84.73
86.13
84.66
85.88
85.61
+1.86%
1,461,479
1.13
Nov 24, 2025
84.06
84.76
83.35
84.58
84.31
+1.13%
2,020,580
1.57
Nov 21, 2025
83.22
84.48
82.74
83.90
83.64
+1.77%
1,289,508
1.01
Nov 20, 2025
83.57
84.25
82.32
82.70
82.44
+0.15%
1,815,493
1.42
Nov 19, 2025
81.45
83.18
81.13
82.84
82.58
+2.17%
1,215,264
0.95
Nov 18, 2025
81.18
81.64
80.41
81.34
81.08
+0.54%
1,187,456
0.93
Nov 17, 2025
83.34
83.49
80.95
81.16
80.90
-2.48%
969,576
0.75
Nov 14, 2025
84.03
84.65
83.41
83.49
83.23
-1.04%
952,340
0.73
Nov 13, 2025
84.94
85.48
84.32
84.63
84.36
-0.41%
1,065,155
0.82
Nov 12, 2025
85.42
85.99
85.01
85.25
84.98
+0.52%
900,081
0.69
Nov 11, 2025
84.70
85.21
83.88
85.08
84.81
+0.54%
745,558
0.57
Nov 10, 2025
84.23
85.11
83.86
84.89
84.62
+1.08%
971,977
0.75
Nov 07, 2025
84.37
84.97
82.91
84.25
83.98
+0.16%
1,029,909
0.79
Nov 06, 2025
85.62
86.00
83.47
84.38
84.11
-1.29%
1,770,860
1.37
Nov 05, 2025
85.71
86.55
84.98
85.75
85.48
+0.35%
2,448,102
1.92
Nov 04, 2025
84.04
85.79
83.43
85.72
85.45
+1.46%
1,637,634
1.29
Nov 03, 2025
84.90
85.25
83.18
84.75
84.48
+0.11%
1,516,090
1.20
Oct 31, 2025
83.58
85.02
82.91
84.92
84.65
+1.85%
2,868,460
2.32
Oct 30, 2025
83.30
84.61
83.14
83.64
83.38
+0.76%
1,561,569
1.27
Oct 29, 2025
85.23
85.30
82.61
83.27
83.01
-2.15%
2,315,096
1.90
Oct 28, 2025
85.67
85.89
84.96
85.37
85.10
+0.22%
1,816,295
1.50
Oct 27, 2025
84.94
85.73
84.39
85.45
85.18
+1.29%
1,863,888
1.55
Oct 24, 2025
85.42
85.77
83.04
84.63
84.36
+4.97%
2,955,941
2.51
Oct 23, 2025
81.89
82.40
80.84
80.88
80.62
-1.12%
2,225,402
1.91
Oct 22, 2025
82.65
83.29
82.01
82.05
81.79
-0.23%
1,643,029
1.39
Oct 21, 2025
81.70
82.82
81.37
82.50
82.24
+1.68%
1,003,207
0.84
Oct 20, 2025
80.02
81.47
80.00
81.39
81.13
+2.47%
1,423,720
1.20
Oct 17, 2025
80.32
80.32
79.07
79.68
79.43
+0.49%
1,391,202
1.18
Oct 16, 2025
80.99
80.99
79.30
79.54
79.29
-1.25%
1,298,181
1.10
Oct 15, 2025
82.83
83.33
80.44
80.80
80.55
-2.20%
1,300,521
1.11
Rows: