Skip to main content
SS&C Technologies Holdings, Inc. (SSNC)
NASDAQ: SSNC · Real-Time Price · USD
63.66
+0.64 (1.02%)
At close: Jun 26, 2026, 4:00 PM EDT
64.92
+1.26 (1.98%)
After-hours: Jun 26, 2026, 7:37 PM EDT

SSNC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202664.0364.2263.2063.6663.661.02%3,315,451
Jun 25, 202665.9766.1162.9963.0263.02-4.47%1,805,965
Jun 24, 202666.1867.5065.9165.9765.97-0.32%1,455,488
Jun 23, 202665.6666.2365.4766.1866.181.61%1,253,231
Jun 22, 202665.2765.3964.4065.1365.13-0.44%2,161,733
Jun 18, 202666.3466.3464.3765.4265.42-1.42%3,294,124
Jun 17, 202667.4868.7566.0966.3666.36-2.67%1,622,616
Jun 16, 202667.8168.2467.0568.1868.181.13%1,755,308
Jun 15, 202667.9368.8266.9667.4267.42-0.38%1,937,952
Jun 12, 202667.8068.3566.5867.6867.68-0.09%2,446,175
Jun 11, 202667.5968.2467.0067.7467.74-0.75%2,255,979
Jun 10, 202668.2568.9067.4868.2568.25-0.64%2,563,370
Jun 9, 202667.3869.3966.9068.6968.690.72%2,233,886
Jun 8, 202669.4769.5568.0668.2068.20-2.45%2,332,804
Jun 5, 202669.4070.2369.4069.9169.910.73%2,960,741
Jun 4, 202669.2870.4768.4469.4069.402.10%2,921,322
Jun 3, 202668.1968.1966.9767.9767.97-0.37%2,670,082
Jun 2, 202668.1668.4367.4868.2268.22-1.24%2,752,834
Jun 1, 202667.2569.6467.0069.0869.082.72%2,634,708
May 29, 202666.1167.7365.7867.5267.252.13%3,944,698
May 28, 202665.4066.5565.1566.1165.850.56%2,936,158
May 27, 202666.6267.2565.3465.7465.48-1.50%2,159,757
May 26, 202666.2867.0265.6966.7466.47-0.45%1,988,380
May 22, 202666.7767.6166.5167.0466.770.13%1,951,075
May 21, 202669.1969.1966.2866.9566.68-0.37%2,956,092
May 20, 202666.0567.2864.9567.2066.931.43%2,360,456
May 19, 202667.5168.5165.8866.2565.99-1.44%2,535,851
May 18, 202664.9167.6964.6667.2266.954.09%2,657,043
May 15, 202665.4365.9664.5264.5864.32-0.45%3,329,781
May 14, 202664.9665.7764.5164.8764.610.15%2,784,643
May 13, 202666.2767.2064.6064.7764.51-2.91%2,424,765
May 12, 202667.5368.0366.0866.7166.44-0.49%2,152,727
May 11, 202668.7368.7366.6367.0466.77-2.50%2,707,004
May 8, 202670.0070.2568.2568.7668.49-1.91%2,280,801
May 7, 202669.9671.0669.5570.1069.820.83%2,346,367
May 6, 202669.4569.9468.5669.5269.240.35%2,220,358
May 5, 202668.9069.7567.7069.2869.000.07%2,231,124
May 4, 202668.7670.1568.7669.2368.95-0.09%1,484,876
May 1, 202670.1970.8269.1269.2969.01-0.01%1,947,431
Apr 30, 202668.8369.4068.1969.3069.02-0.27%4,000,971
Apr 29, 202668.9569.6568.3769.4969.210.56%1,993,766
Apr 28, 202668.8169.5968.0469.1068.820.68%2,804,474
Apr 27, 202667.8769.0867.6768.6368.361.99%2,449,617
Apr 24, 202668.8268.8465.9067.2967.02-3.95%3,785,088
Apr 23, 202670.4671.0368.7370.0669.78-0.88%3,316,078
Apr 22, 202671.7972.1870.2570.6870.40-1.09%2,519,782
Apr 21, 202671.3172.5470.8871.4671.170.22%2,735,994
Apr 20, 202671.7572.5470.8271.3071.01-1.12%2,005,969
Apr 17, 202672.3772.8971.8172.1171.821.14%2,349,856
Apr 16, 202672.0872.5570.7571.3071.01-0.22%3,604,817
Apr 15, 202670.3472.1770.0771.4671.172.09%2,514,607
Apr 14, 202669.4470.7769.4270.0069.721.17%1,852,864
Apr 13, 202666.9769.2666.6069.1968.912.87%2,813,564
Apr 10, 202667.9668.4466.4867.2666.99-1.41%2,944,134
Apr 9, 202669.7569.9567.7468.2267.95-3.03%2,920,520
Apr 8, 202669.9971.0869.4970.3570.072.15%2,804,062
Apr 7, 202668.4069.3867.8968.8768.590.31%2,539,485
Apr 6, 202668.3869.0767.8768.6668.390.48%1,816,390
Apr 2, 202667.0368.6466.2368.3368.061.01%2,036,889
Apr 1, 202667.9368.0766.0067.6567.380.12%2,514,114
Mar 31, 202666.8868.2066.6967.5767.301.38%2,709,595
Mar 30, 202666.0067.1765.6166.6566.381.88%2,491,391
Mar 27, 202666.7967.4165.0565.4265.16-2.59%2,536,663
Mar 26, 202667.0569.0067.0167.1666.89-0.42%2,707,369
Mar 25, 202669.1369.5467.0067.4467.17-0.38%2,647,652
Mar 24, 202670.4571.0766.6867.7067.43-5.01%5,282,333
Mar 23, 202672.0172.4871.0971.2770.99-0.15%3,164,830
Mar 20, 202672.2572.2570.3371.3871.09-0.67%5,484,720
Mar 19, 202671.2172.9070.7871.8671.570.48%3,262,707
Mar 18, 202671.9472.9071.4271.5271.23-1.51%2,576,934
Mar 17, 202672.7873.5671.8372.6272.331.44%2,326,698
Mar 16, 202671.8272.4371.4971.5971.30-0.32%1,991,876
Mar 13, 202672.1072.8171.3271.8271.530.42%1,943,983
Mar 12, 202672.9773.6771.3071.5271.23-2.00%2,604,680
Mar 11, 202673.6774.3071.5372.9872.69-0.94%2,590,581
Mar 10, 202674.1074.1070.9673.6773.38-0.98%2,796,998
Mar 9, 202674.7574.9572.8074.4074.10-1.83%2,589,641
Mar 6, 202674.6375.9473.5375.7975.490.41%2,893,052
Mar 5, 202674.9177.2474.7975.4875.180.37%3,453,507
Mar 4, 202674.8375.4774.4075.2074.900.56%1,553,110
Mar 3, 202674.0975.8873.4774.7874.48-0.55%1,698,400
Mar 2, 202674.5175.9573.2975.1974.890.23%2,404,577
Feb 27, 202674.5275.5973.8875.2974.72-0.33%2,803,592
Feb 26, 202673.5376.0273.2575.5474.973.66%2,310,183
Feb 25, 202670.4273.0270.0772.8772.323.55%3,015,198
Feb 24, 202669.4071.2269.3770.3769.841.18%1,744,050
Feb 23, 202671.0171.0169.0069.5569.02-2.56%2,004,584
Feb 20, 202671.6272.2670.6571.3870.840.01%2,178,450
Feb 19, 202672.1972.5870.5771.3770.83-1.88%4,594,759
Feb 18, 202671.6273.2371.6272.7472.191.81%2,378,242
Feb 17, 202672.1672.9471.2571.4570.91-0.89%2,432,804
Feb 13, 202671.6472.7470.6772.0971.541.31%2,443,250
Feb 12, 202673.0873.6569.9871.1670.62-2.40%3,761,346
Feb 11, 202675.1776.0472.1072.9172.36-3.15%3,751,025
Feb 10, 202676.1076.7875.0975.2874.71-1.50%3,232,533
Feb 9, 202676.7777.1175.6576.4375.85-1.24%2,519,367
Feb 6, 202676.8179.3075.5577.3976.803.21%5,415,248
Feb 5, 202675.5275.9373.5874.9874.411.74%3,102,719
Feb 4, 202673.0074.0970.8973.7073.140.29%4,402,100
Feb 3, 202681.5481.7672.7873.4972.93-10.61%4,613,243