80.73
price down icon0.26%   -0.21
after-market After Hours: 80.73
loading

Ss C Technologies Holdings Inc Stock (SSNC) Price History

The historical daily chart and data for Ss C Technologies Holdings Inc stock (SSNC), adjusted for splits and dividends, show that the latest closing stock price as of May 28, 2025, is $80.73.
  • Ss C Technologies Holdings Inc all-time high stock price is $89.73, occurred on March 03, 2025.
  • The lowest Ss C Technologies Holdings Inc stock price recorded was $17.74 on April 15, 2014. Since then, Ss C Technologies Holdings Inc's stock price has risen over 355.20% to $80.73 now.
  • The 52-week high stock price for SSNC is $89.73, representing a 11.15% increase from the current share price, occurred on March 03, 2025.
  • The 52-week low stock price for SSNC is $60.01, indicating a -25.67% decrease from the current share price, occurred on May 30, 2024.
  • The closing price of Ss C Technologies Holdings Inc (SSNC) stock in the beginning of 2024 was $82.68. The stock closed the year at $52.06, a loss of over -37.03% for the year.
The table below shows more information about SSNC historical price data:
Date High Low High - Low Volume % Change
May 28, 2025 $81.24 $80.62 $0.615 807,656.0 -0.26%
May 27, 2025 $81.31 $79.88 $1.43 1,144,655.0 +1.44%
May 23, 2025 $80.00 $77.96 $2.04 1,135,258.0 +1.13%
May 22, 2025 $79.40 $77.97 $1.43 906,345.0 +0.47%
May 21, 2025 $80.05 $78.44 $1.61 1,549,166.0 -2.31%
May 20, 2025 $80.88 $79.83 $1.05 1,480,530.0 +0.41%
May 19, 2025 $80.11 $78.91 $1.20 1,088,584.0 +0.58%
May 16, 2025 $79.81 $78.62 $1.20 1,558,479.0 +0.11%
May 15, 2025 $79.84 $78.55 $1.29 1,434,507.0 +0.32%
May 14, 2025 $80.42 $78.49 $1.93 1,260,006.0 -0.50%
May 13, 2025 $80.75 $79.64 $1.11 1,259,796.0 -0.26%
May 12, 2025 $79.99 $78.81 $1.18 1,163,138.0 +2.91%
May 09, 2025 $78.25 $76.69 $1.56 1,256,763.0 -0.13%
May 08, 2025 $78.27 $76.16 $2.11 1,583,804.0 +1.29%
May 07, 2025 $78.29 $76.32 $1.97 2,563,110.0 -1.58%
May 06, 2025 $78.90 $76.85 $2.05 2,096,827.0 -0.19%
May 05, 2025 $78.53 $77.04 $1.49 1,587,974.0 +0.51%
May 02, 2025 $77.82 $76.10 $1.72 2,268,933.0 +2.68%
May 01, 2025 $76.44 $74.97 $1.47 1,452,874.0 +0.09%
Apr 30, 2025 $75.79 $73.37 $2.42 1,759,670.0 +0.92%
Apr 29, 2025 $75.11 $72.94 $2.17 2,206,355.0 +2.09%

Ss C Technologies Holdings Inc Stock (SSNC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ss C Technologies Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SSNC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ss C Technologies Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ss C Technologies Holdings Inc Stock (SSNC) Price History 2025

Month High Low High - Low Volume % Change
May, 2025 $81.31 $74.97 $6.34 28,406,061.0 +6.79%
Apr, 2025 $83.68 $69.61 $14.08 36,458,400.0 -9.49%
Mar, 2025 $89.73 $79.60 $10.13 29,379,174.0 -6.20%
Feb, 2025 $89.50 $80.22 $9.28 30,804,936.0 +10.01%
Jan, 2025 $81.92 $74.30 $7.62 23,181,416.0 +6.82%

Ss C Technologies Holdings Inc Stock (SSNC) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $77.67 $73.60 $4.07 20,499,097.0 -2.17%
Nov, 2024 $77.69 $69.95 $7.74 27,729,119.0 +10.60%
Oct, 2024 $77.02 $66.83 $10.19 32,090,067.0 -5.77%
Sep, 2024 $76.94 $71.40 $5.54 24,035,889.0 -1.17%
Aug, 2024 $75.10 $68.51 $6.59 20,522,161.0 +2.93%
Jul, 2024 $73.97 $61.13 $12.84 22,877,964.0 +16.40%
Jun, 2024 $63.49 $60.18 $3.31 16,202,906.0 +1.00%
May, 2024 $64.08 $60.01 $4.07 20,968,510.0 +0.26%
Apr, 2024 $64.53 $59.63 $4.90 22,530,876.0 -3.85%
Mar, 2024 $65.86 $61.70 $4.16 19,855,843.0 +0.96%
Feb, 2024 $64.99 $59.53 $5.46 19,939,983.0 +4.49%
Jan, 2024 $62.20 $58.79 $3.41 17,553,235.0 -0.15%

Ss C Technologies Holdings Inc Stock (SSNC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $61.59 $55.89 $5.70 21,715,295.0 +8.62%
Nov, 2023 $56.92 $48.82 $8.10 26,106,455.0 +11.96%
Oct, 2023 $53.10 $46.61 $6.49 22,682,592.0 -4.36%
Sep, 2023 $58.09 $52.19 $5.90 18,012,697.0 -8.50%
Aug, 2023 $58.42 $54.33 $4.09 22,547,451.0 -1.42%
Jul, 2023 $63.25 $57.02 $6.23 20,638,011.0 -3.88%
Jun, 2023 $60.99 $54.68 $6.31 25,939,916.0 +10.26%
May, 2023 $58.80 $53.73 $5.07 25,852,700.0 -6.12%
Apr, 2023 $58.60 $54.85 $3.75 19,407,657.0 +3.67%
Mar, 2023 $60.13 $52.93 $7.20 28,912,672.0 -3.80%
Feb, 2023 $64.52 $58.42 $6.10 27,069,305.0 -2.73%
Jan, 2023 $60.40 $51.75 $8.65 28,110,918.0 +15.92%
$187.80
price up icon 0.18%
$107.11
price up icon 0.35%
software_application ADP
$324.14
price down icon 0.48%
$412.23
price down icon 0.21%
$88.26
price down icon 0.83%
$754.45
price up icon 0.33%
Cap:     |  Volume (24h):