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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$61.40$63.82880,500——
2019-12-30$61.06$63.47584,900——
2019-12-27$61.51$63.94532,800——
2019-12-26$61.41$63.84415,600——
2019-12-24$61.14$63.55380,500——
2019-12-23$61.16$63.581,286,500——
2019-12-20$60.84$63.241,880,000——
2019-12-19$60.97$63.382,675,400——
2019-12-18$60.98$63.391,921,300——
2019-12-17$60.10$62.471,349,600——
2019-12-16$60.17$62.551,434,500——
2019-12-13$59.05$61.381,263,400——
2019-12-12$58.89$61.22657,200——
2019-12-11$58.57$60.881,058,200——
2019-12-10$58.59$60.90987,200——
2019-12-09$59.18$61.52916,200——
2019-12-06$59.65$62.011,044,900——
2019-12-05$59.08$61.41834,100——
2019-12-04$59.33$61.67834,800——
2019-12-03$58.61$60.921,150,800——
2019-12-02$59.15$61.491,096,700——
2019-11-29$60.05$62.42786,000——
2019-11-27$60.58$62.841,264,700——
2019-11-26$60.49$62.751,526,700——
2019-11-25$60.12$62.371,141,700——
2019-11-22$59.94$62.181,099,800——
2019-11-21$59.90$62.141,394,100——
2019-11-20$59.29$61.501,208,200——
2019-11-19$59.61$61.842,086,600——
2019-11-18$58.51$60.702,954,100——
2019-11-15$58.51$60.702,427,500——
2019-11-14$58.19$60.362,783,900——
2019-11-13$57.93$60.092,143,600——
2019-11-12$58.16$60.331,301,800——
2019-11-11$58.39$60.57950,300——
2019-11-08$57.84$60.001,420,200——
2019-11-07$57.17$59.311,229,500——
2019-11-06$57.41$59.551,384,700——
2019-11-05$57.91$60.071,649,300——
2019-11-04$58.19$60.362,283,500——
2019-11-01$57.52$59.673,672,800——
2019-10-31$52.01$53.951,658,200——
2019-10-30$52.07$54.011,417,600——
2019-10-29$51.72$53.651,903,600——
2019-10-28$51.76$53.691,090,300——
2019-10-25$51.24$53.151,879,500——
2019-10-24$50.46$52.341,574,500——
2019-10-23$48.63$50.452,568,500——
2019-10-22$48.68$50.501,845,400——
2019-10-21$50.01$51.881,956,100——
2019-10-18$50.14$52.011,630,900——
2019-10-17$50.06$51.931,285,200——
2019-10-16$49.91$51.77970,800——
2019-10-15$50.46$52.342,279,400——
2019-10-14$50.44$52.321,531,500——
2019-10-11$50.71$52.601,842,900——
2019-10-10$49.13$50.964,092,800——
2019-10-09$48.25$50.051,717,200——
2019-10-08$48.54$50.351,147,100——
2019-10-07$50.08$51.951,889,400——
2019-10-04$50.01$51.881,102,800——
2019-10-03$48.96$50.791,376,200——
2019-10-02$48.75$50.571,260,800——
2019-10-01$50.10$51.971,586,600——
2019-09-30$51.57$53.501,518,800——
2019-09-27$50.69$52.583,305,900——
2019-09-26$51.33$53.252,100,900——
2019-09-25$50.63$52.52963,200——
2019-09-24$49.62$51.472,402,300——
2019-09-23$49.88$51.741,470,900——
2019-09-20$50.22$52.101,390,200——
2019-09-19$50.55$52.441,471,200——
2019-09-18$50.40$52.283,715,000——
2019-09-17$51.95$53.892,256,500——
2019-09-16$52.53$54.491,315,500——
2019-09-13$52.38$54.342,565,700——
2019-09-12$52.15$54.102,063,500——
2019-09-11$51.24$53.152,846,300——
2019-09-10$50.13$52.001,901,500——
2019-09-09$49.66$51.511,902,800——
2019-09-06$48.90$50.731,841,000——
2019-09-05$48.82$50.641,389,600——
2019-09-04$47.20$48.961,937,900——
2019-09-03$46.88$48.631,878,400——
2019-08-30$46.61$48.352,607,800——
2019-08-29$46.22$47.84918,500——
2019-08-28$45.59$47.19878,200——
2019-08-27$45.32$46.912,763,300——
2019-08-26$45.28$46.871,151,800——
2019-08-23$45.07$46.651,635,400——
2019-08-22$45.80$47.411,881,100——
2019-08-21$46.12$47.741,574,400——
2019-08-20$45.58$47.181,714,000——
2019-08-19$45.21$46.80939,900——
2019-08-16$45.45$47.051,134,900——
2019-08-15$44.58$46.141,432,200——
2019-08-14$44.36$45.922,436,500——
2019-08-13$45.01$46.591,464,700——
2019-08-12$44.21$45.762,310,100——
2019-08-09$45.95$47.562,322,100——
2019-08-08$46.14$47.762,966,800——
2019-08-07$44.21$45.763,297,300——
2019-08-06$43.42$44.942,658,100——
2019-08-05$43.69$45.223,584,300——
2019-08-02$45.48$47.083,261,400——
2019-08-01$46.79$48.436,010,300——
2019-07-31$47.95$49.635,637,700——
2019-07-30$49.94$51.6915,496,700——
2019-07-29$59.69$61.792,551,300——
2019-07-26$60.49$62.611,443,500——
2019-07-25$59.05$61.121,151,600——
2019-07-24$59.07$61.14624,700——
2019-07-23$58.24$60.281,109,100——
2019-07-22$57.74$59.771,314,000——
2019-07-19$58.18$60.22755,400——
2019-07-18$59.25$61.33933,800——
2019-07-17$58.51$60.56628,500——
2019-07-16$58.89$60.96867,900——
2019-07-15$58.89$60.96740,500——
2019-07-12$58.90$60.971,160,300——
2019-07-11$58.39$60.44738,000——
2019-07-10$58.10$60.141,245,100——
2019-07-09$58.10$60.141,456,500——
2019-07-08$57.20$59.21843,400——
2019-07-05$58.02$60.06861,300——
2019-07-03$57.67$59.692,253,800——
2019-07-02$57.63$59.651,804,600——
2019-07-01$58.63$60.691,463,900——
2019-06-28$57.61$59.633,554,000——
2019-06-27$56.68$58.67890,100——
2019-06-26$56.41$58.39942,600——
2019-06-25$57.20$59.211,351,100——
2019-06-24$58.76$60.821,118,300——
2019-06-21$58.87$60.941,255,400——
2019-06-20$58.64$60.70952,700——
2019-06-19$58.75$60.81910,500——
2019-06-18$58.07$60.111,163,800——
2019-06-17$57.10$59.101,070,100——
2019-06-14$56.58$58.571,301,400——
2019-06-13$57.37$59.381,188,800——
2019-06-12$57.60$59.621,064,600——
2019-06-11$57.44$59.46875,100——
2019-06-10$58.72$60.781,040,100——
2019-06-07$58.40$60.451,133,300——
2019-06-06$57.67$59.69812,600——
2019-06-05$57.46$59.481,072,400——
2019-06-04$56.51$58.492,239,600——
2019-06-03$54.28$56.191,849,400——
2019-05-31$55.65$57.601,311,300——
2019-05-30$56.71$58.60634,800——
2019-05-29$56.46$58.34803,400——
2019-05-28$56.99$58.891,196,000——
2019-05-24$56.82$58.71685,000——
2019-05-23$56.44$58.32998,400——
2019-05-22$57.69$59.61917,100——
2019-05-21$57.72$59.641,285,500——
2019-05-20$57.70$59.62913,900——
2019-05-17$58.77$60.73658,000——
2019-05-16$59.45$61.432,354,900——
2019-05-15$58.71$60.661,353,400——
2019-05-14$58.15$60.091,559,300——
2019-05-13$56.61$58.491,463,100——
2019-05-10$58.86$60.821,332,600——
2019-05-09$58.30$60.241,459,900——
2019-05-08$58.90$60.861,550,000——
2019-05-07$58.92$60.881,736,200——
2019-05-06$60.50$62.511,170,200——
2019-05-03$60.00$62.001,750,900——
2019-05-02$60.35$62.362,603,500——
2019-05-01$59.84$61.839,477,500——
2019-04-30$67.66$69.911,580,200——
2019-04-29$67.03$69.261,291,500——
2019-04-26$66.71$68.93839,100——
2019-04-25$65.67$67.86957,100——
2019-04-24$66.00$68.20815,600——
2019-04-23$66.38$68.591,159,500——
2019-04-22$65.02$67.18645,500——
2019-04-18$64.21$66.351,359,000——
2019-04-17$63.97$66.101,412,800——
2019-04-16$65.07$67.24729,800——
2019-04-15$65.34$67.51803,100——
2019-04-12$65.29$67.461,083,300——
2019-04-11$65.67$67.861,047,200——
2019-04-10$64.94$67.101,042,800——
2019-04-09$63.87$66.00821,300——
2019-04-08$63.72$65.841,270,800——
2019-04-05$63.64$65.761,006,000——
2019-04-04$63.23$65.331,182,400——
2019-04-03$64.40$66.541,819,700——
2019-04-02$64.74$66.891,016,000——
2019-04-01$64.37$66.512,224,800——
2019-03-29$63.69$65.811,577,300——
2019-03-28$62.76$64.85871,700——
2019-03-27$61.53$63.581,116,400——
2019-03-26$62.42$64.501,026,400——
2019-03-25$61.71$63.761,204,700——
2019-03-22$62.14$64.211,405,700——
2019-03-21$63.63$65.751,304,100——
2019-03-20$62.13$64.201,121,600——
2019-03-19$62.69$64.781,363,700——
2019-03-18$62.60$64.681,807,800——
2019-03-15$62.21$64.282,352,800——
2019-03-14$63.16$65.261,390,800——
2019-03-13$62.32$64.391,515,500——
2019-03-12$62.11$64.181,550,900——
2019-03-11$62.33$64.401,457,600——
2019-03-08$60.53$62.542,203,700——
2019-03-07$60.96$62.991,448,300——
2019-03-06$61.63$63.682,259,200——
2019-03-05$62.26$64.331,402,000——
2019-03-04$61.96$64.021,801,500——
2019-03-01$62.45$64.532,947,100——
2019-02-28$61.58$63.631,732,100——
2019-02-27$61.78$63.731,300,500——
2019-02-26$61.71$63.661,897,800——
2019-02-25$61.37$63.313,951,200——
2019-02-22$59.88$61.771,859,000——
2019-02-21$59.17$61.042,123,900——
2019-02-20$59.26$61.132,701,700——
2019-02-19$60.46$62.372,741,800——
2019-02-15$59.86$61.755,097,300——
2019-02-14$56.34$58.122,720,900——
2019-02-13$55.44$57.191,774,800——
2019-02-12$55.33$57.082,090,300——
2019-02-11$53.74$55.442,164,700——
2019-02-08$52.94$54.611,679,200——
2019-02-07$52.00$53.641,461,500——
2019-02-06$52.26$53.911,690,400——
2019-02-05$52.20$53.851,544,700——
2019-02-04$52.00$53.641,341,200——
2019-02-01$51.97$53.611,476,300——
2019-01-31$51.49$53.121,937,900——
2019-01-30$51.04$52.651,345,600——
2019-01-29$50.02$51.60937,800——
2019-01-28$50.58$52.181,559,000——
2019-01-25$50.68$52.281,426,100——
2019-01-24$49.48$51.041,571,600——
2019-01-23$48.33$49.861,502,900——
2019-01-22$48.45$49.981,336,300——
2019-01-18$48.84$50.381,804,400——
2019-01-17$48.16$49.681,145,000——
2019-01-16$47.91$49.421,313,800——
2019-01-15$47.19$48.68825,500——
2019-01-14$46.75$48.231,265,000——
2019-01-11$47.47$48.971,296,600——
2019-01-10$47.51$49.011,496,200——
2019-01-09$47.32$48.821,715,200——
2019-01-08$46.24$47.701,152,300——
2019-01-07$45.71$47.151,499,100——
2019-01-04$45.08$46.503,238,300——
2019-01-03$43.37$44.741,963,100——
2019-01-02$44.42$45.822,159,100——