NASDAQ:SSNC | Historical Stock Price | SS&C Technologies Holdings Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-03-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.70$11.59$20.05$34.70$60.04$103.892010-03-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$11.55$11.55198,200——
2012-12-28$11.47$11.47586,800——
2012-12-27$11.22$11.22146,200——
2012-12-26$11.06$11.06181,200——
2012-12-24$11.24$11.2475,800——
2012-12-21$11.17$11.17680,600——
2012-12-20$11.31$11.31199,000——
2012-12-19$11.37$11.37165,400——
2012-12-18$11.44$11.44382,600——
2012-12-17$11.39$11.39231,000——
2012-12-14$10.92$10.92218,000——
2012-12-13$11.07$11.07120,400——
2012-12-12$11.32$11.32144,000——
2012-12-11$11.60$11.60244,800——
2012-12-10$11.65$11.65950,800——
2012-12-07$11.71$11.71208,800——
2012-12-06$11.70$11.70147,600——
2012-12-05$11.64$11.64218,400——
2012-12-04$11.72$11.72386,400——
2012-12-03$11.62$11.61497,200——
2012-11-30$11.80$11.80549,200——
2012-11-29$11.87$11.86230,000——
2012-11-28$11.55$11.55220,600——
2012-11-27$11.28$11.28186,000——
2012-11-26$11.35$11.35152,200——
2012-11-23$11.33$11.3277,600——
2012-11-21$11.30$11.30165,000——
2012-11-20$11.27$11.26291,600——
2012-11-19$11.35$11.34434,200——
2012-11-16$10.77$10.77400,800——
2012-11-15$10.80$10.80287,000——
2012-11-14$10.70$10.69257,400——
2012-11-13$10.80$10.80175,200——
2012-11-12$11.06$11.06123,400——
2012-11-09$11.28$11.28185,800——
2012-11-08$11.72$11.72269,400——
2012-11-07$11.82$11.82400,600——
2012-11-06$12.00$12.00735,200——
2012-11-05$11.81$11.81436,000——
2012-11-02$11.79$11.78292,800——
2012-11-01$12.08$12.08221,800——
2012-10-31$12.02$12.01166,800——
2012-10-26$11.92$11.91299,800——
2012-10-25$11.80$11.80439,600——
2012-10-24$12.15$12.15305,400——
2012-10-23$12.38$12.38349,400——
2012-10-22$12.41$12.41239,000——
2012-10-19$12.34$12.33260,000——
2012-10-18$12.81$12.81432,800——
2012-10-17$12.90$12.89263,200——
2012-10-16$12.75$12.75280,800——
2012-10-15$12.48$12.48173,600——
2012-10-12$12.30$12.30186,200——
2012-10-11$12.31$12.31159,600——
2012-10-10$12.45$12.45210,000——
2012-10-09$12.39$12.39193,400——
2012-10-08$12.59$12.58596,600——
2012-10-05$12.69$12.68397,000——
2012-10-04$12.82$12.82458,600——
2012-10-03$12.66$12.65525,600——
2012-10-02$12.52$12.51688,400——
2012-10-01$12.45$12.44828,600——
2012-09-28$12.61$12.60413,400——
2012-09-27$12.62$12.62765,800——
2012-09-26$12.43$12.42660,200——
2012-09-25$12.48$12.48782,800——
2012-09-24$12.79$12.781,258,800——
2012-09-21$12.62$12.621,174,200——
2012-09-20$12.49$12.481,552,000——
2012-09-19$12.43$12.43542,200——
2012-09-18$12.51$12.51925,200——
2012-09-17$12.42$12.42654,600——
2012-09-14$12.47$12.471,462,400——
2012-09-13$12.02$12.021,191,800——
2012-09-12$11.85$11.841,129,600——
2012-09-11$11.56$11.56429,400——
2012-09-10$11.51$11.50948,600——
2012-09-07$11.35$11.35679,400——
2012-09-06$11.26$11.26800,000——
2012-09-05$11.10$11.091,218,200——
2012-09-04$11.05$11.051,920,400——
2012-08-31$11.09$11.09625,800——
2012-08-30$11.10$11.09252,600——
2012-08-29$11.23$11.23408,600——
2012-08-28$11.24$11.24532,800——
2012-08-27$11.30$11.30316,600——
2012-08-24$11.44$11.44406,800——
2012-08-23$11.42$11.42164,000——
2012-08-22$11.52$11.521,534,600——
2012-08-21$11.55$11.55345,600——
2012-08-20$11.44$11.44430,600——
2012-08-17$11.44$11.44806,800——
2012-08-16$11.31$11.31458,600——
2012-08-15$11.35$11.35311,000——
2012-08-14$11.36$11.36422,200——
2012-08-13$11.46$11.46836,600——
2012-08-10$11.78$11.782,366,800——
2012-08-09$12.65$12.65527,400——
2012-08-08$12.51$12.50595,800——
2012-08-07$12.42$12.42556,200——
2012-08-06$12.34$12.34721,600——
2012-08-03$12.30$12.30617,400——
2012-08-02$12.13$12.13458,800——
2012-08-01$12.04$12.04376,000——
2012-07-31$12.15$12.15396,000——
2012-07-30$12.28$12.28627,600——
2012-07-27$12.29$12.28359,200——
2012-07-26$12.22$12.22212,000——
2012-07-25$12.17$12.17328,600——
2012-07-24$12.34$12.331,139,600——
2012-07-23$12.31$12.31721,200——
2012-07-20$12.30$12.30609,800——
2012-07-19$12.34$12.34636,800——
2012-07-18$12.44$12.445,428,000——
2012-07-17$12.98$12.971,020,800——
2012-07-16$13.04$13.04206,200——
2012-07-13$13.30$13.30168,000——
2012-07-12$13.21$13.20170,000——
2012-07-11$13.19$13.19336,600——
2012-07-10$13.03$13.02530,000——
2012-07-09$13.18$13.18340,000——
2012-07-06$13.22$13.22302,400——
2012-07-05$13.34$13.33654,800——
2012-07-03$12.93$12.93164,600——
2012-07-02$12.56$12.55596,200——
2012-06-29$12.50$12.50441,600——
2012-06-28$12.06$12.06293,400——
2012-06-27$11.85$11.85357,400——
2012-06-26$11.37$11.37248,800——
2012-06-25$11.26$11.26180,400——
2012-06-22$11.61$11.612,468,800——
2012-06-21$11.39$11.39272,200——
2012-06-20$11.72$11.71161,200——
2012-06-19$11.80$11.80371,000——
2012-06-18$11.66$11.66366,000——
2012-06-15$11.60$11.60673,000——
2012-06-14$11.49$11.49433,200——
2012-06-13$11.59$11.59228,600——
2012-06-12$11.62$11.61305,000——
2012-06-11$11.50$11.50338,200——
2012-06-08$11.71$11.71323,200——
2012-06-07$11.74$11.74289,800——
2012-06-06$11.87$11.87482,000——
2012-06-05$11.87$11.87635,400——
2012-06-04$11.76$11.76325,200——
2012-06-01$11.68$11.67423,400——
2012-05-31$11.79$11.79382,200——
2012-05-30$11.63$11.63375,200——
2012-05-29$11.68$11.67235,200——
2012-05-25$11.59$11.59177,600——
2012-05-24$11.50$11.49304,600——
2012-05-23$11.50$11.50484,400——
2012-05-22$11.65$11.65336,000——
2012-05-21$11.63$11.63325,000——
2012-05-18$11.57$11.56652,000——
2012-05-17$11.74$11.74189,200——
2012-05-16$12.05$12.05178,000——
2012-05-15$12.20$12.20409,000——
2012-05-14$11.85$11.85536,000——
2012-05-11$11.77$11.77387,200——
2012-05-10$11.55$11.55188,000——
2012-05-09$11.64$11.64384,400——
2012-05-08$11.51$11.50532,800——
2012-05-07$11.69$11.69565,400——
2012-05-04$11.74$11.74271,400——
2012-05-03$11.87$11.87136,600——
2012-05-02$11.89$11.89138,000——
2012-05-01$11.80$11.80216,000——
2012-04-30$11.89$11.89363,000——
2012-04-27$12.11$12.10230,000——
2012-04-26$12.12$12.12283,200——
2012-04-25$11.91$11.90174,600——
2012-04-24$11.71$11.71355,800——
2012-04-23$11.56$11.56280,200——
2012-04-20$11.66$11.66261,200——
2012-04-19$11.39$11.39218,000——
2012-04-18$11.38$11.37413,600——
2012-04-17$11.46$11.46222,400——
2012-04-16$11.38$11.37153,800——
2012-04-13$11.30$11.30121,800——
2012-04-12$11.56$11.56152,800——
2012-04-11$11.48$11.48173,200——
2012-04-10$11.37$11.37973,200——
2012-04-09$11.35$11.34166,200——
2012-04-05$11.53$11.53211,800——
2012-04-04$11.44$11.44148,400——
2012-04-03$11.63$11.63133,200——
2012-04-02$11.82$11.82250,600——
2012-03-30$11.67$11.66232,600——
2012-03-29$11.64$11.64147,800——
2012-03-28$11.74$11.74271,000——
2012-03-27$11.62$11.62198,000——
2012-03-26$11.61$11.60328,400——
2012-03-23$11.55$11.55190,000——
2012-03-22$11.56$11.56331,600——
2012-03-21$11.49$11.48201,000——
2012-03-20$11.48$11.48263,200——
2012-03-19$11.56$11.561,762,600——
2012-03-16$11.14$11.14781,400——
2012-03-15$11.16$11.151,174,400——
2012-03-14$10.65$10.65688,000——
2012-03-13$10.51$10.51292,400——
2012-03-12$10.49$10.491,244,200——
2012-03-09$10.33$10.33188,400——
2012-03-08$10.06$10.06595,600——
2012-03-07$10.12$10.11116,200——
2012-03-06$10.03$10.03167,800——
2012-03-05$10.28$10.27102,200——
2012-03-02$10.28$10.28320,200——
2012-03-01$10.52$10.51448,600——
2012-02-29$10.36$10.36575,200——
2012-02-28$10.34$10.33673,800——
2012-02-27$10.27$10.271,647,000——
2012-02-24$9.84$9.84826,000——
2012-02-23$9.73$9.73446,800——
2012-02-22$9.60$9.60787,800——
2012-02-21$9.50$9.50350,600——
2012-02-17$9.36$9.36871,000——
2012-02-16$9.43$9.42594,800——
2012-02-15$9.30$9.30444,400——
2012-02-14$9.41$9.41255,600——
2012-02-13$9.43$9.43307,600——
2012-02-10$9.53$9.52150,200——
2012-02-09$9.56$9.5670,200——
2012-02-08$9.55$9.55237,000——
2012-02-07$9.51$9.51132,000——
2012-02-06$9.53$9.52228,800——
2012-02-03$9.50$9.50452,200——
2012-02-02$9.50$9.50306,000——
2012-02-01$9.51$9.51378,000——
2012-01-31$9.39$9.38171,400——
2012-01-30$9.42$9.4295,800——
2012-01-27$9.57$9.56169,400——
2012-01-26$9.44$9.43140,000——
2012-01-25$9.51$9.51230,400——
2012-01-24$9.50$9.50281,800——
2012-01-23$9.47$9.47119,000——
2012-01-20$9.50$9.50262,000——
2012-01-19$9.50$9.50141,200——
2012-01-18$9.48$9.48318,600——
2012-01-17$9.35$9.35195,200——
2012-01-13$9.25$9.2486,200——
2012-01-12$9.39$9.38273,400——
2012-01-11$9.32$9.32155,600——
2012-01-10$9.24$9.24237,600——
2012-01-09$9.01$9.01148,000——
2012-01-06$9.00$9.00468,800——
2012-01-05$9.01$9.01160,600——
2012-01-04$8.95$8.95360,000——
2012-01-03$9.05$9.05257,200——