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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$72.75$76.28750,300——
2020-12-30$72.56$76.08588,600——
2020-12-29$71.89$75.38643,000——
2020-12-28$72.38$75.89705,100——
2020-12-24$71.69$75.17160,100——
2020-12-23$71.48$74.95600,600——
2020-12-22$71.46$74.92652,700——
2020-12-21$71.31$74.77804,400——
2020-12-18$71.20$74.651,663,300——
2020-12-17$71.84$75.32966,900——
2020-12-16$71.30$74.76854,100——
2020-12-15$72.20$75.70907,100——
2020-12-14$71.49$74.96768,600——
2020-12-11$71.46$74.921,005,500——
2020-12-10$72.13$75.631,210,300——
2020-12-09$72.34$75.851,022,300——
2020-12-08$73.26$76.811,163,700——
2020-12-07$72.84$76.371,404,700——
2020-12-04$71.13$74.58828,200——
2020-12-03$70.20$73.60644,100——
2020-12-02$70.02$73.41697,500——
2020-12-01$69.78$73.161,118,600——
2020-11-30$68.89$72.231,741,000——
2020-11-27$69.62$72.85311,700——
2020-11-25$69.02$72.22674,100——
2020-11-24$69.77$73.011,016,600——
2020-11-23$69.14$72.35501,200——
2020-11-20$68.16$71.321,650,000——
2020-11-19$68.59$71.771,123,800——
2020-11-18$67.48$70.611,836,600——
2020-11-17$67.26$70.381,301,600——
2020-11-16$66.06$69.121,115,400——
2020-11-13$64.83$67.84809,700——
2020-11-12$64.14$67.11669,100——
2020-11-11$64.74$67.74754,500——
2020-11-10$64.17$67.151,061,600——
2020-11-09$64.54$67.531,441,100——
2020-11-06$64.47$67.46625,100——
2020-11-05$64.94$67.951,041,900——
2020-11-04$63.15$66.081,102,500——
2020-11-03$62.05$64.93947,300——
2020-11-02$59.90$62.681,440,400——
2020-10-30$59.22$61.971,576,200——
2020-10-29$60.60$63.411,831,500——
2020-10-28$60.63$63.441,975,900——
2020-10-27$62.98$65.90938,700——
2020-10-26$64.06$67.03755,800——
2020-10-23$65.19$68.21560,500——
2020-10-22$64.98$67.99809,500——
2020-10-21$64.72$67.721,164,100——
2020-10-20$64.33$67.311,362,900——
2020-10-19$64.11$67.08543,800——
2020-10-16$64.53$67.52586,800——
2020-10-15$64.64$67.64523,900——
2020-10-14$64.60$67.60761,400——
2020-10-13$63.79$66.75640,900——
2020-10-12$64.56$67.55495,100——
2020-10-09$64.09$67.06873,300——
2020-10-08$63.32$66.261,205,800——
2020-10-07$63.02$65.941,003,100——
2020-10-06$62.52$65.421,325,300——
2020-10-05$63.25$66.181,264,700——
2020-10-02$61.61$64.47916,800——
2020-10-01$61.42$64.271,107,400——
2020-09-30$60.52$63.33796,400——
2020-09-29$60.50$63.31679,700——
2020-09-28$61.42$64.27768,800——
2020-09-25$60.52$63.33669,300——
2020-09-24$59.30$62.051,423,200——
2020-09-23$59.69$62.461,272,700——
2020-09-22$61.13$63.96885,200——
2020-09-21$60.44$63.241,056,200——
2020-09-18$60.78$63.603,353,300——
2020-09-17$60.93$63.76989,700——
2020-09-16$60.97$63.801,050,400——
2020-09-15$61.27$64.11804,600——
2020-09-14$60.50$63.31903,700——
2020-09-11$60.10$62.891,240,400——
2020-09-10$59.47$62.231,407,800——
2020-09-09$60.17$62.961,108,800——
2020-09-08$59.37$62.121,351,000——
2020-09-04$61.25$64.091,579,100——
2020-09-03$62.03$64.91850,300——
2020-09-02$65.24$68.27965,400——
2020-09-01$64.58$67.571,302,900——
2020-08-31$63.72$66.671,039,600——
2020-08-28$64.36$67.20847,800——
2020-08-27$63.74$66.55953,700——
2020-08-26$64.12$66.951,098,000——
2020-08-25$63.75$66.56910,500——
2020-08-24$62.89$65.662,548,300——
2020-08-21$62.37$65.12769,600——
2020-08-20$62.73$65.50759,600——
2020-08-19$62.36$65.11814,300——
2020-08-18$62.49$65.251,323,100——
2020-08-17$62.69$65.451,604,600——
2020-08-14$61.16$63.86780,200——
2020-08-13$61.60$64.321,019,800——
2020-08-12$61.94$64.67840,900——
2020-08-11$61.34$64.041,580,600——
2020-08-10$61.56$64.271,416,000——
2020-08-07$60.97$63.661,152,800——
2020-08-06$60.12$62.771,124,700——
2020-08-05$59.89$62.531,452,200——
2020-08-04$58.34$60.911,282,600——
2020-08-03$58.30$60.871,282,000——
2020-07-31$57.50$60.041,654,300——
2020-07-30$57.65$60.191,607,300——
2020-07-29$58.19$60.764,011,400——
2020-07-28$56.40$58.891,880,100——
2020-07-27$57.40$59.931,250,800——
2020-07-24$55.75$58.211,033,100——
2020-07-23$56.59$59.091,005,300——
2020-07-22$57.12$59.64940,900——
2020-07-21$56.30$58.781,299,900——
2020-07-20$57.21$59.731,302,500——
2020-07-17$56.82$59.33934,700——
2020-07-16$56.50$58.99678,800——
2020-07-15$57.38$59.91840,100——
2020-07-14$56.22$58.70882,900——
2020-07-13$55.77$58.231,212,200——
2020-07-10$56.45$58.94806,600——
2020-07-09$56.35$58.83674,500——
2020-07-08$56.57$59.06951,800——
2020-07-07$56.01$58.48790,400——
2020-07-06$57.18$59.701,366,900——
2020-07-02$56.61$59.11987,900——
2020-07-01$56.58$59.073,263,800——
2020-06-30$56.48$58.971,456,600——
2020-06-29$55.39$57.83740,600——
2020-06-26$54.26$56.654,573,000——
2020-06-25$55.07$57.501,377,300——
2020-06-24$55.49$57.941,682,200——
2020-06-23$57.91$60.461,165,600——
2020-06-22$59.08$61.69919,500——
2020-06-19$58.63$61.221,602,300——
2020-06-18$59.18$61.791,573,700——
2020-06-17$57.73$60.281,026,000——
2020-06-16$57.91$60.461,113,300——
2020-06-15$56.76$59.261,179,700——
2020-06-12$56.65$59.151,833,800——
2020-06-11$55.56$58.011,386,800——
2020-06-10$58.88$61.48963,000——
2020-06-09$59.76$62.401,014,300——
2020-06-08$60.96$63.651,414,300——
2020-06-05$60.74$63.421,654,900——
2020-06-04$60.12$62.771,086,900——
2020-06-03$60.66$63.331,260,900——
2020-06-02$59.78$62.422,493,600——
2020-06-01$58.89$61.491,267,500——
2020-05-29$57.90$60.451,251,900——
2020-05-28$57.80$60.221,287,200——
2020-05-27$58.31$60.751,049,700——
2020-05-26$57.68$60.09966,100——
2020-05-22$55.85$58.19673,900——
2020-05-21$56.01$58.35816,600——
2020-05-20$56.74$59.111,659,000——
2020-05-19$56.25$58.601,142,400——
2020-05-18$56.87$59.252,221,100——
2020-05-15$54.60$56.881,314,700——
2020-05-14$54.57$56.852,280,100——
2020-05-13$53.13$55.351,880,800——
2020-05-12$55.44$57.761,388,300——
2020-05-11$57.33$59.732,633,300——
2020-05-08$58.50$60.951,621,200——
2020-05-07$57.30$59.702,840,200——
2020-05-06$56.35$58.711,935,500——
2020-05-05$56.56$58.932,416,300——
2020-05-04$55.19$57.503,622,900——
2020-05-01$54.83$57.122,309,700——
2020-04-30$55.16$57.473,256,400——
2020-04-29$56.06$58.412,451,000——
2020-04-28$53.05$55.271,838,500——
2020-04-27$52.37$54.561,678,300——
2020-04-24$51.21$53.351,254,800——
2020-04-23$50.58$52.701,112,800——
2020-04-22$51.06$53.201,305,100——
2020-04-21$50.08$52.182,775,800——
2020-04-20$51.19$53.334,039,200——
2020-04-17$52.00$54.184,324,000——
2020-04-16$48.12$50.132,210,500——
2020-04-15$49.41$51.484,714,400——
2020-04-14$49.98$52.073,654,700——
2020-04-13$48.17$50.192,049,400——
2020-04-09$49.51$51.582,694,200——
2020-04-08$47.49$49.482,080,000——
2020-04-07$45.27$47.162,628,100——
2020-04-06$46.17$48.102,315,900——
2020-04-03$41.56$43.301,980,400——
2020-04-02$40.96$42.675,424,200——
2020-04-01$41.37$43.102,538,600——
2020-03-31$43.82$45.653,255,000——
2020-03-30$43.73$45.562,386,000——
2020-03-27$42.39$44.162,245,700——
2020-03-26$44.51$46.372,529,100——
2020-03-25$42.13$43.893,127,600——
2020-03-24$38.72$40.345,516,500——
2020-03-23$35.82$37.322,592,000——
2020-03-20$35.68$37.174,471,000——
2020-03-19$38.05$39.643,707,200——
2020-03-18$34.32$35.763,951,800——
2020-03-17$39.31$40.955,296,900——
2020-03-16$38.31$39.913,528,200——
2020-03-13$44.98$46.864,468,800——
2020-03-12$42.51$44.295,767,800——
2020-03-11$46.06$47.992,342,600——
2020-03-10$50.03$52.122,346,000——
2020-03-09$47.76$49.762,391,800——
2020-03-06$52.47$54.672,668,300——
2020-03-05$54.44$56.721,529,200——
2020-03-04$57.09$59.481,667,300——
2020-03-03$55.23$57.542,061,300——
2020-03-02$57.63$60.042,112,900——
2020-02-28$55.50$57.824,753,700——
2020-02-27$55.52$57.712,592,700——
2020-02-26$58.77$61.091,771,800——
2020-02-25$59.58$61.932,430,400——
2020-02-24$62.14$64.591,817,200——
2020-02-21$64.00$66.531,094,400——
2020-02-20$64.89$67.451,753,800——
2020-02-19$65.15$67.721,613,500——
2020-02-18$64.67$67.221,507,300——
2020-02-14$66.26$68.881,441,000——
2020-02-13$65.58$68.172,153,700——
2020-02-12$65.13$67.701,640,300——
2020-02-11$64.56$67.11988,200——
2020-02-10$64.01$66.541,113,300——
2020-02-07$62.47$64.941,187,600——
2020-02-06$63.92$66.44521,200——
2020-02-05$64.08$66.61631,800——
2020-02-04$65.28$67.86725,400——
2020-02-03$63.83$66.351,235,300——
2020-01-31$63.01$65.50801,500——
2020-01-30$64.64$67.19469,500——
2020-01-29$64.29$66.83635,900——
2020-01-28$63.98$66.511,251,000——
2020-01-27$63.03$65.521,075,000——
2020-01-24$65.45$68.031,422,500——
2020-01-23$65.07$67.641,364,400——
2020-01-22$64.95$67.521,625,700——
2020-01-21$63.55$66.061,229,600——
2020-01-17$63.47$65.981,093,200——
2020-01-16$63.25$65.751,366,800——
2020-01-15$62.29$64.751,084,800——
2020-01-14$62.06$64.511,744,200——
2020-01-13$62.61$65.081,158,300——
2020-01-10$62.19$64.651,480,600——
2020-01-09$63.14$65.631,372,800——
2020-01-08$62.06$64.511,598,200——
2020-01-07$61.72$64.161,333,000——
2020-01-06$61.71$64.153,184,300——
2020-01-03$61.14$63.551,447,400——
2020-01-02$61.64$64.071,334,000——