SS&C Technologies Holdings, Inc. (SSNC)
NASDAQ: SSNC · Real-Time Price · USD
69.10
+0.47 (0.68%)
At close: Apr 28, 2026, 4:00 PM EDT
67.72
-1.38 (-2.00%)
After-hours: Apr 28, 2026, 5:35 PM EDT
SSNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 68.81 | 69.59 | 68.04 | 69.10 | 69.10 | 0.68% | 2,630,552 |
| Apr 27, 2026 | 67.87 | 69.08 | 67.67 | 68.63 | 68.63 | 1.99% | 2,449,381 |
| Apr 24, 2026 | 68.82 | 68.84 | 65.90 | 67.29 | 67.29 | -3.95% | 3,703,564 |
| Apr 23, 2026 | 70.46 | 71.03 | 68.73 | 70.06 | 70.06 | -0.88% | 3,315,859 |
| Apr 22, 2026 | 71.79 | 72.18 | 70.25 | 70.68 | 70.68 | -1.09% | 2,519,762 |
| Apr 21, 2026 | 71.31 | 72.54 | 70.88 | 71.46 | 71.46 | 0.22% | 2,704,101 |
| Apr 20, 2026 | 71.75 | 72.54 | 70.82 | 71.30 | 71.30 | -1.12% | 1,871,711 |
| Apr 17, 2026 | 72.37 | 72.89 | 71.81 | 72.11 | 72.11 | 1.14% | 2,347,645 |
| Apr 16, 2026 | 72.08 | 72.55 | 70.75 | 71.30 | 71.30 | -0.22% | 3,604,805 |
| Apr 15, 2026 | 70.34 | 72.17 | 70.07 | 71.46 | 71.46 | 2.09% | 2,514,606 |
| Apr 14, 2026 | 69.44 | 70.77 | 69.42 | 70.00 | 70.00 | 1.17% | 1,852,864 |
| Apr 13, 2026 | 66.97 | 69.26 | 66.60 | 69.19 | 69.19 | 2.87% | 2,813,564 |
| Apr 10, 2026 | 67.96 | 68.44 | 66.48 | 67.26 | 67.26 | -1.41% | 2,944,134 |
| Apr 9, 2026 | 69.75 | 69.95 | 67.74 | 68.22 | 68.22 | -3.03% | 2,920,520 |
| Apr 8, 2026 | 69.99 | 71.08 | 69.49 | 70.35 | 70.35 | 2.15% | 2,804,062 |
| Apr 7, 2026 | 68.40 | 69.38 | 67.89 | 68.87 | 68.87 | 0.31% | 2,539,485 |
| Apr 6, 2026 | 68.38 | 69.07 | 67.87 | 68.66 | 68.66 | 0.48% | 1,816,390 |
| Apr 2, 2026 | 67.03 | 68.64 | 66.23 | 68.33 | 68.33 | 1.01% | 2,036,889 |
| Apr 1, 2026 | 67.93 | 68.07 | 66.00 | 67.65 | 67.65 | 0.12% | 2,514,114 |
| Mar 31, 2026 | 66.88 | 68.20 | 66.69 | 67.57 | 67.57 | 1.38% | 2,709,595 |
| Mar 30, 2026 | 66.00 | 67.17 | 65.61 | 66.65 | 66.65 | 1.88% | 2,491,391 |
| Mar 27, 2026 | 66.79 | 67.41 | 65.05 | 65.42 | 65.42 | -2.59% | 2,536,663 |
| Mar 26, 2026 | 67.05 | 69.00 | 67.01 | 67.16 | 67.16 | -0.42% | 2,707,369 |
| Mar 25, 2026 | 69.13 | 69.54 | 67.00 | 67.44 | 67.44 | -0.38% | 2,647,652 |
| Mar 24, 2026 | 70.45 | 71.07 | 66.68 | 67.70 | 67.70 | -5.01% | 5,282,333 |
| Mar 23, 2026 | 72.01 | 72.48 | 71.09 | 71.27 | 71.27 | -0.15% | 3,164,830 |
| Mar 20, 2026 | 72.25 | 72.25 | 70.33 | 71.38 | 71.38 | -0.67% | 5,484,720 |
| Mar 19, 2026 | 71.21 | 72.90 | 70.78 | 71.86 | 71.86 | 0.48% | 3,262,707 |
| Mar 18, 2026 | 71.94 | 72.90 | 71.42 | 71.52 | 71.52 | -1.51% | 2,576,934 |
| Mar 17, 2026 | 72.78 | 73.56 | 71.83 | 72.62 | 72.62 | 1.44% | 2,326,698 |
| Mar 16, 2026 | 71.82 | 72.43 | 71.49 | 71.59 | 71.59 | -0.32% | 1,991,876 |
| Mar 13, 2026 | 72.10 | 72.81 | 71.32 | 71.82 | 71.82 | 0.42% | 1,943,983 |
| Mar 12, 2026 | 72.97 | 73.67 | 71.30 | 71.52 | 71.52 | -2.00% | 2,604,680 |
| Mar 11, 2026 | 73.67 | 74.30 | 71.53 | 72.98 | 72.98 | -0.94% | 2,590,581 |
| Mar 10, 2026 | 74.10 | 74.10 | 70.96 | 73.67 | 73.67 | -0.98% | 2,796,998 |
| Mar 9, 2026 | 74.75 | 74.95 | 72.80 | 74.40 | 74.40 | -1.83% | 2,589,641 |
| Mar 6, 2026 | 74.63 | 75.94 | 73.53 | 75.79 | 75.79 | 0.41% | 2,893,052 |
| Mar 5, 2026 | 74.91 | 77.24 | 74.79 | 75.48 | 75.48 | 0.37% | 3,453,507 |
| Mar 4, 2026 | 74.83 | 75.47 | 74.40 | 75.20 | 75.20 | 0.56% | 1,553,110 |
| Mar 3, 2026 | 74.09 | 75.88 | 73.47 | 74.78 | 74.78 | -0.55% | 1,698,400 |
| Mar 2, 2026 | 74.51 | 75.95 | 73.29 | 75.19 | 75.19 | -0.13% | 2,404,577 |
| Feb 27, 2026 | 74.52 | 75.59 | 73.88 | 75.29 | 75.02 | -0.33% | 2,803,592 |
| Feb 26, 2026 | 73.53 | 76.02 | 73.25 | 75.54 | 75.27 | 3.66% | 2,310,183 |
| Feb 25, 2026 | 70.42 | 73.02 | 70.07 | 72.87 | 72.61 | 3.55% | 3,015,198 |
| Feb 24, 2026 | 69.40 | 71.22 | 69.37 | 70.37 | 70.12 | 1.18% | 1,744,050 |
| Feb 23, 2026 | 71.01 | 71.01 | 69.00 | 69.55 | 69.30 | -2.56% | 2,004,584 |
| Feb 20, 2026 | 71.62 | 72.26 | 70.65 | 71.38 | 71.12 | 0.01% | 2,178,450 |
| Feb 19, 2026 | 72.19 | 72.58 | 70.57 | 71.37 | 71.11 | -1.88% | 4,594,759 |
| Feb 18, 2026 | 71.62 | 73.23 | 71.62 | 72.74 | 72.48 | 1.81% | 2,378,242 |
| Feb 17, 2026 | 72.16 | 72.94 | 71.25 | 71.45 | 71.19 | -0.89% | 2,432,804 |
| Feb 13, 2026 | 71.64 | 72.74 | 70.67 | 72.09 | 71.83 | 1.31% | 2,443,250 |
| Feb 12, 2026 | 73.08 | 73.65 | 69.98 | 71.16 | 70.90 | -2.40% | 3,761,346 |
| Feb 11, 2026 | 75.17 | 76.04 | 72.10 | 72.91 | 72.65 | -3.15% | 3,751,025 |
| Feb 10, 2026 | 76.10 | 76.78 | 75.09 | 75.28 | 75.01 | -1.50% | 3,232,533 |
| Feb 9, 2026 | 76.77 | 77.11 | 75.65 | 76.43 | 76.16 | -1.24% | 2,519,367 |
| Feb 6, 2026 | 76.81 | 79.30 | 75.55 | 77.39 | 77.11 | 3.21% | 5,415,248 |
| Feb 5, 2026 | 75.52 | 75.93 | 73.58 | 74.98 | 74.71 | 1.74% | 3,102,719 |
| Feb 4, 2026 | 73.00 | 74.09 | 70.89 | 73.70 | 73.44 | 0.29% | 4,402,100 |
| Feb 3, 2026 | 81.54 | 81.76 | 72.78 | 73.49 | 73.23 | -10.61% | 4,613,243 |
| Feb 2, 2026 | 82.29 | 82.81 | 81.57 | 82.21 | 81.92 | 0.39% | 1,980,940 |
| Jan 30, 2026 | 82.56 | 83.06 | 81.50 | 81.89 | 81.60 | -1.19% | 1,752,507 |
| Jan 29, 2026 | 84.85 | 85.15 | 82.17 | 82.88 | 82.58 | -2.17% | 1,781,478 |
| Jan 28, 2026 | 85.09 | 85.33 | 83.94 | 84.72 | 84.42 | -0.90% | 1,347,936 |
| Jan 27, 2026 | 85.64 | 85.96 | 85.02 | 85.49 | 85.18 | -0.27% | 1,085,018 |
| Jan 26, 2026 | 85.29 | 85.89 | 84.96 | 85.72 | 85.41 | 0.48% | 929,873 |
| Jan 23, 2026 | 85.26 | 85.68 | 84.62 | 85.31 | 85.00 | -0.61% | 795,854 |
| Jan 22, 2026 | 85.31 | 86.00 | 84.90 | 85.83 | 85.52 | 1.43% | 833,555 |
| Jan 21, 2026 | 84.22 | 85.26 | 84.22 | 84.62 | 84.32 | 0.45% | 1,234,188 |
| Jan 20, 2026 | 85.11 | 85.53 | 83.59 | 84.24 | 83.94 | -1.80% | 1,617,452 |
| Jan 16, 2026 | 85.73 | 86.51 | 84.90 | 85.78 | 85.47 | -0.31% | 1,370,397 |
| Jan 15, 2026 | 86.54 | 86.64 | 85.58 | 86.05 | 85.74 | 0.01% | 992,982 |
| Jan 14, 2026 | 84.87 | 86.13 | 84.62 | 86.04 | 85.73 | 1.45% | 1,694,040 |
| Jan 13, 2026 | 85.77 | 85.88 | 84.49 | 84.81 | 84.51 | -1.31% | 1,578,826 |
| Jan 12, 2026 | 86.95 | 87.40 | 84.68 | 85.94 | 85.63 | -1.26% | 2,182,107 |
| Jan 9, 2026 | 88.59 | 89.30 | 86.97 | 87.04 | 86.73 | -2.13% | 1,351,065 |
| Jan 8, 2026 | 88.10 | 89.33 | 88.10 | 88.93 | 88.61 | 0.57% | 843,287 |
| Jan 7, 2026 | 89.13 | 89.36 | 87.80 | 88.43 | 88.11 | -0.29% | 959,979 |
| Jan 6, 2026 | 87.62 | 88.83 | 87.22 | 88.69 | 88.37 | 0.58% | 1,254,382 |
| Jan 5, 2026 | 85.26 | 88.41 | 85.26 | 88.18 | 87.86 | 2.83% | 1,280,109 |
| Jan 2, 2026 | 87.12 | 87.89 | 85.19 | 85.75 | 85.44 | -1.91% | 1,266,004 |
| Dec 31, 2025 | 88.36 | 88.54 | 87.23 | 87.42 | 87.11 | -1.22% | 790,467 |
| Dec 30, 2025 | 89.13 | 89.50 | 88.22 | 88.50 | 88.18 | -0.98% | 738,037 |
| Dec 29, 2025 | 89.62 | 89.93 | 89.24 | 89.38 | 89.06 | -0.27% | 715,329 |
| Dec 26, 2025 | 89.15 | 89.65 | 88.64 | 89.62 | 89.30 | 0.67% | 441,061 |
| Dec 24, 2025 | 88.97 | 89.41 | 88.54 | 89.02 | 88.70 | -0.09% | 502,596 |
| Dec 23, 2025 | 88.84 | 89.26 | 88.06 | 89.10 | 88.78 | 0.21% | 1,208,899 |
| Dec 22, 2025 | 88.00 | 89.33 | 87.87 | 88.91 | 88.59 | 1.32% | 1,470,574 |
| Dec 19, 2025 | 87.80 | 88.30 | 87.37 | 87.75 | 87.44 | 0.13% | 2,259,427 |
| Dec 18, 2025 | 87.11 | 88.23 | 86.98 | 87.64 | 87.33 | 1.01% | 1,493,622 |
| Dec 17, 2025 | 86.23 | 87.11 | 85.85 | 86.76 | 86.45 | 0.34% | 1,460,962 |
| Dec 16, 2025 | 87.00 | 87.10 | 86.31 | 86.47 | 86.16 | -0.03% | 1,274,964 |
| Dec 15, 2025 | 87.02 | 87.46 | 86.17 | 86.50 | 86.19 | -0.55% | 1,228,440 |
| Dec 12, 2025 | 87.32 | 87.32 | 86.30 | 86.98 | 86.67 | -0.10% | 1,086,478 |
| Dec 11, 2025 | 85.96 | 87.20 | 85.79 | 87.07 | 86.76 | 1.29% | 1,557,864 |
| Dec 10, 2025 | 86.38 | 86.69 | 84.48 | 85.96 | 85.65 | -0.41% | 1,732,298 |
| Dec 9, 2025 | 86.85 | 87.52 | 86.14 | 86.31 | 86.00 | -0.86% | 1,240,300 |
| Dec 8, 2025 | 88.19 | 88.25 | 86.74 | 87.06 | 86.75 | -1.43% | 1,186,224 |
| Dec 5, 2025 | 87.84 | 88.42 | 87.42 | 88.32 | 88.00 | 0.57% | 1,253,157 |
| Dec 4, 2025 | 86.74 | 87.84 | 84.92 | 87.82 | 87.51 | 1.51% | 1,134,969 |
| Dec 3, 2025 | 85.78 | 86.67 | 85.35 | 86.51 | 86.20 | 1.12% | 692,276 |