SS&C Technologies Holdings, Inc. SSNC
NASDAQ · United States · Technology Services
$77.07-0.52 (-0.67%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $77.07 | -0.67% | $77.41 | $78.10 | $76.80 | 1.23M |
| 2026-09-29 | $77.59 | -0.53% | $77.61 | $77.96 | $76.84 | 1.22M |
| 2026-09-28 | $78.00 | -0.78% | $77.93 | $78.47 | $77.12 | 1.44M |
| 2026-09-25 | $78.61 | +0.14% | $78.63 | $79.36 | $78.35 | 945.80K |
| 2026-09-24 | $78.50 | -1.53% | $79.72 | $80.59 | $78.28 | 1.43M |
| 2026-09-23 | $79.72 | +0.58% | $79.03 | $80.30 | $78.67 | 1.53M |
| 2026-09-22 | $79.26 | -1.42% | $80.90 | $80.90 | $78.82 | 2.31M |
| 2026-09-21 | $80.40 | +0.59% | $80.01 | $80.79 | $79.57 | 1.18M |
| 2026-09-18 | $79.93 | -0.14% | $79.95 | $80.39 | $78.90 | 3.51M |
| 2026-09-17 | $80.04 | -0.63% | $80.51 | $80.51 | $79.70 | 1.52M |
| 2026-09-16 | $80.55 | -0.91% | $80.66 | $81.22 | $79.74 | 1.39M |
| 2026-09-15 | $81.29 | +0.09% | $80.45 | $81.86 | $80.10 | 1.45M |
| 2026-09-14 | $81.22 | +1.18% | $81.57 | $82.06 | $80.49 | 1.10M |
| 2026-09-11 | $80.27 | +1.71% | $79.21 | $80.48 | $78.86 | 1.44M |
| 2026-09-10 | $78.92 | -0.53% | $79.18 | $79.45 | $78.74 | 1.28M |
| 2026-09-09 | $79.34 | -1.38% | $80.45 | $80.75 | $78.91 | 1.53M |
| 2026-09-08 | $80.45 | -3.83% | $82.60 | $82.77 | $80.39 | 1.99M |
| 2026-09-04 | $83.65 | -1.16% | $83.05 | $84.02 | $82.18 | 2.06M |
| 2026-09-03 | $84.63 | +2.52% | $83.43 | $84.96 | $83.17 | 1.93M |
| 2026-09-02 | $82.55 | +0.78% | $82.90 | $84.00 | $81.91 | 1.98M |
| 2026-09-01 | $81.91 | -1.28% | $82.40 | $83.27 | $81.78 | 1.32M |
| 2026-08-31 | $82.97 | -0.54% | $83.08 | $83.54 | $82.55 | 1.90M |
| 2026-08-28 | $83.42 | -0.06% | $83.59 | $84.00 | $83.27 | 1.10M |
| 2026-08-27 | $83.47 | +0.51% | $83.03 | $84.50 | $82.83 | 1.89M |
| 2026-08-26 | $83.05 | +0.07% | $82.44 | $83.27 | $82.05 | 1.09M |
| 2026-08-25 | $82.99 | -0.66% | $83.34 | $83.80 | $82.45 | 1.12M |
| 2026-08-24 | $83.54 | +0.71% | $83.04 | $84.21 | $82.94 | 1.28M |
| 2026-08-21 | $82.95 | +1.01% | $82.08 | $83.24 | $81.63 | 2.05M |
| 2026-08-20 | $82.12 | -0.19% | $82.03 | $82.85 | $81.93 | 1.05M |
| 2026-08-19 | $82.28 | +2.17% | $81.47 | $83.24 | $81.05 | 1.48M |
| 2026-08-18 | $80.53 | +0.91% | $80.81 | $81.82 | $80.32 | 1.13M |
| 2026-08-17 | $79.80 | -2.09% | $80.62 | $81.17 | $79.67 | 1.16M |
| 2026-08-14 | $81.50 | -0.66% | $82.37 | $82.37 | $80.57 | 1.18M |
| 2026-08-13 | $82.04 | +2.37% | $80.62 | $82.33 | $80.14 | 1.45M |
| 2026-08-12 | $80.14 | +0.36% | $78.65 | $80.29 | $78.18 | 1.28M |
| 2026-08-11 | $79.85 | +0.10% | $79.03 | $80.16 | $78.90 | 1.42M |
| 2026-08-10 | $79.77 | +0.68% | $78.37 | $79.84 | $78.37 | 1.19M |
| 2026-08-07 | $79.23 | -0.76% | $79.84 | $80.57 | $79.18 | 1.50M |
| 2026-08-06 | $79.84 | +0.85% | $79.21 | $79.95 | $78.69 | 1.55M |
| 2026-08-05 | $79.17 | -2.33% | $81.81 | $82.15 | $79.08 | 2.80M |
| 2026-08-04 | $81.06 | +2.12% | $78.26 | $81.24 | $78.26 | 3.57M |
| 2026-08-03 | $79.38 | +3.02% | $77.73 | $79.46 | $77.54 | 2.37M |
| 2026-07-31 | $77.05 | -0.16% | $76.61 | $77.43 | $75.89 | 2.13M |
| 2026-07-30 | $77.17 | -1.46% | $77.08 | $77.77 | $75.77 | 1.77M |
| 2026-07-29 | $78.31 | +0.53% | $78.00 | $80.00 | $77.60 | 1.96M |
| 2026-07-28 | $77.90 | +3.81% | $76.54 | $78.76 | $76.31 | 2.60M |
| 2026-07-27 | $75.04 | +1.57% | $74.30 | $76.08 | $73.59 | 2.19M |
| 2026-07-24 | $73.88 | +10.35% | $72.25 | $75.46 | $71.21 | 3.48M |
| 2026-07-23 | $66.95 | -0.10% | $66.92 | $67.20 | $66.23 | 2.10M |
| 2026-07-22 | $67.02 | -1.33% | $68.62 | $68.85 | $66.39 | 1.58M |
| 2026-07-21 | $67.92 | -2.29% | $68.60 | $68.90 | $67.60 | 1.70M |
| 2026-07-20 | $69.51 | -0.07% | $69.48 | $70.12 | $68.74 | 2.32M |
| 2026-07-17 | $69.56 | -1.43% | $70.92 | $71.40 | $69.35 | 1.80M |
| 2026-07-16 | $70.57 | +2.89% | $69.42 | $70.83 | $69.20 | 1.78M |
| 2026-07-15 | $68.59 | +2.70% | $67.37 | $69.08 | $67.03 | 1.89M |
| 2026-07-14 | $66.79 | -1.87% | $67.01 | $67.45 | $66.45 | 1.37M |
| 2026-07-13 | $68.06 | +2.16% | $67.20 | $68.42 | $67.16 | 1.05M |
| 2026-07-10 | $66.62 | -0.16% | $67.19 | $67.51 | $66.23 | 1.83M |
| 2026-07-09 | $66.73 | +2.00% | $65.32 | $66.83 | $64.22 | 2.06M |
| 2026-07-08 | $65.42 | -1.33% | $66.30 | $67.03 | $65.16 | 1.77M |
| 2026-07-07 | $66.30 | +1.50% | $66.64 | $67.48 | $66.04 | 1.36M |
| 2026-07-06 | $65.32 | -0.31% | $65.42 | $65.85 | $64.62 | 1.23M |
| 2026-07-02 | $65.52 | +2.52% | $64.50 | $65.77 | $64.25 | 1.60M |
| 2026-07-01 | $63.91 | +3.00% | $61.91 | $64.18 | $61.91 | 2.29M |
| 2026-06-30 | $62.05 | -1.41% | $62.50 | $63.41 | $61.40 | 2.07M |
| 2026-06-29 | $62.94 | -1.13% | $64.58 | $64.58 | $62.26 | 2.01M |
| 2026-06-26 | $63.66 | +1.02% | $64.03 | $64.22 | $63.20 | 3.34M |
| 2026-06-25 | $63.02 | -4.47% | $65.97 | $66.11 | $62.99 | 1.81M |
| 2026-06-24 | $65.97 | -0.32% | $66.18 | $67.50 | $65.91 | 1.46M |
| 2026-06-23 | $66.18 | +1.61% | $65.66 | $66.23 | $65.47 | 1.30M |
| 2026-06-22 | $65.13 | -0.44% | $65.27 | $65.39 | $64.40 | 2.16M |
| 2026-06-18 | $65.42 | -1.42% | $66.34 | $66.34 | $64.37 | 3.29M |
| 2026-06-17 | $66.36 | -2.67% | $67.48 | $68.75 | $66.09 | 1.62M |
| 2026-06-16 | $68.18 | +1.13% | $67.81 | $68.24 | $67.05 | 1.76M |
| 2026-06-15 | $67.42 | -0.38% | $67.93 | $68.82 | $66.96 | 1.94M |
| 2026-06-12 | $67.68 | -0.09% | $67.80 | $68.35 | $66.58 | 2.45M |
| 2026-06-11 | $67.74 | -0.75% | $67.59 | $68.24 | $67.00 | 2.26M |
| 2026-06-10 | $68.25 | -0.64% | $68.25 | $68.90 | $67.48 | 2.56M |
| 2026-06-09 | $68.69 | +0.72% | $67.38 | $69.39 | $66.90 | 2.23M |
| 2026-06-08 | $68.20 | -2.45% | $69.47 | $69.55 | $68.06 | 2.33M |
| 2026-06-05 | $69.91 | +0.73% | $69.40 | $70.23 | $69.40 | 2.96M |
| 2026-06-04 | $69.40 | +2.10% | $69.28 | $70.47 | $68.44 | 2.92M |
| 2026-06-03 | $67.97 | -0.37% | $68.19 | $68.19 | $66.97 | 2.67M |
| 2026-06-02 | $68.22 | -1.24% | $68.16 | $68.43 | $67.48 | 2.75M |
| 2026-06-01 | $69.08 | +2.31% | $67.25 | $69.64 | $67.00 | 2.63M |
| 2026-05-29 | $67.52 | +2.13% | $66.11 | $67.73 | $65.78 | 3.94M |
| 2026-05-28 | $66.11 | +0.56% | $65.40 | $66.55 | $65.15 | 2.94M |
| 2026-05-27 | $65.74 | -1.50% | $66.62 | $67.25 | $65.34 | 2.16M |
| 2026-05-26 | $66.74 | -0.45% | $66.28 | $67.02 | $65.69 | 1.99M |
| 2026-05-22 | $67.04 | +0.13% | $66.77 | $67.61 | $66.51 | 1.95M |