SS&C Technologies Holdings (SSNC)
NASDAQ:SSNC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
68.40
69.38
67.89
68.87
68.87
+0.31%
2,539,485
1.08
Apr 06, 2026
68.38
69.07
67.87
68.66
68.66
+0.48%
1,816,390
0.78
Apr 03, 2026
67.03
68.64
66.23
68.33
68.33
0.00%
0
0.00
Apr 02, 2026
67.03
68.64
66.23
68.33
68.33
+1.01%
2,036,889
0.87
Apr 01, 2026
67.93
68.07
66.00
67.65
67.65
+0.12%
2,514,114
1.08
Mar 31, 2026
66.88
68.20
66.69
67.57
67.57
+1.38%
2,709,595
1.19
Mar 30, 2026
66.00
67.17
65.61
66.65
66.65
+1.88%
2,491,391
1.11
Mar 27, 2026
66.79
67.41
65.05
65.42
65.42
-2.59%
2,536,641
1.14
Mar 26, 2026
67.05
69.00
67.01
67.16
67.16
-0.42%
2,707,366
1.23
Mar 25, 2026
69.13
69.54
67.00
67.44
67.44
-0.38%
2,647,651
1.23
Mar 24, 2026
70.45
71.07
66.68
67.70
67.70
-5.01%
5,281,776
2.55
Mar 23, 2026
72.01
72.48
71.09
71.27
71.27
-0.15%
3,164,607
1.56
Mar 20, 2026
72.25
72.25
70.33
71.38
71.38
-0.67%
5,484,719
2.79
Mar 19, 2026
71.21
72.90
70.78
71.86
71.86
+0.48%
3,242,767
1.67
Mar 18, 2026
71.94
72.90
71.42
71.52
71.52
-1.51%
2,465,935
1.28
Mar 17, 2026
72.78
73.56
71.83
72.62
72.62
+1.44%
2,326,683
1.21
Mar 16, 2026
71.82
72.43
71.49
71.59
71.59
-0.32%
1,991,876
1.04
Mar 13, 2026
72.10
72.81
71.32
71.82
71.82
+0.42%
1,943,978
1.02
Mar 12, 2026
72.97
73.67
71.30
71.52
71.52
-2.00%
2,604,680
1.39
Mar 11, 2026
73.67
74.30
71.53
72.98
72.98
-0.94%
2,590,581
1.40
Mar 10, 2026
74.10
74.10
70.96
73.67
73.67
-0.98%
2,796,724
1.52
Mar 09, 2026
74.75
74.95
72.80
74.40
74.40
-1.83%
2,589,641
1.42
Mar 06, 2026
74.63
75.94
73.53
75.79
75.79
+0.41%
2,893,052
1.61
Mar 05, 2026
74.91
77.24
74.79
75.48
75.48
+0.37%
3,453,507
1.96
Mar 04, 2026
74.83
75.47
74.40
75.20
75.20
+0.56%
1,553,110
0.88
Mar 03, 2026
74.09
75.88
73.47
74.78
74.78
-0.55%
1,698,400
0.97
Mar 02, 2026
74.51
75.95
73.29
75.19
75.19
+0.23%
2,404,577
1.40
Feb 27, 2026
74.52
75.59
73.88
75.29
75.02
-0.33%
2,803,592
1.66
Feb 26, 2026
73.53
76.02
73.25
75.54
75.27
+3.66%
2,310,183
1.38
Feb 25, 2026
70.42
73.02
70.07
72.87
72.61
+3.55%
3,015,198
1.85
Feb 24, 2026
69.40
71.22
69.37
70.37
70.12
+1.18%
1,744,050
1.09
Feb 23, 2026
71.01
71.01
69.00
69.55
69.30
-2.56%
2,004,584
1.26
Feb 20, 2026
71.62
72.26
70.65
71.38
71.12
+0.01%
2,178,450
1.38
Feb 19, 2026
72.19
72.58
70.57
71.37
71.11
-1.88%
4,594,759
2.99
Feb 18, 2026
71.62
73.23
71.62
72.74
72.48
+1.81%
2,378,242
1.57
Feb 17, 2026
72.16
72.94
71.25
71.45
71.19
-0.89%
2,432,804
1.61
Feb 16, 2026
71.64
72.74
70.67
72.09
71.83
0.00%
0
0.00
Feb 13, 2026
71.64
72.74
70.67
72.09
71.83
+1.31%
2,443,250
1.62
Feb 12, 2026
73.08
73.65
69.98
71.16
70.90
-2.40%
3,761,346
2.57
Feb 11, 2026
75.17
76.04
72.10
72.91
72.65
-3.15%
3,751,025
2.64
Feb 10, 2026
76.10
76.78
75.09
75.28
75.01
-1.50%
3,232,533
2.33
Feb 09, 2026
76.77
77.11
75.65
76.43
76.16
-1.24%
2,519,367
1.85
Feb 06, 2026
76.81
79.30
75.55
77.39
77.11
+3.21%
5,415,248
4.21
Feb 05, 2026
75.52
75.93
73.58
74.98
74.71
+1.74%
3,102,719
2.48
Feb 04, 2026
73.00
74.09
70.89
73.70
73.44
+0.29%
4,402,100
3.67
Feb 03, 2026
81.54
81.76
72.78
73.49
73.23
-10.61%
4,613,243
4.00
Feb 02, 2026
82.29
82.81
81.57
82.21
81.92
+0.39%
1,980,940
1.71
Jan 30, 2026
82.56
83.06
81.50
81.89
81.60
-1.19%
1,752,507
1.51
Jan 29, 2026
84.85
85.15
82.17
82.88
82.58
-2.17%
1,781,478
1.54
Jan 28, 2026
85.09
85.33
83.94
84.72
84.42
-0.90%
1,347,936
1.14
Rows: