Get the Stockscreener App
81.50
0.66%
-0.54
After Hours:
81.50
Overview
News
Price History
Option Chain
Financials
Why SSNC Down?
Discussions
Forecast
Stock Split
Dividend History
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 August 14, 2026, is $81.50.
- Ss C Technologies Holdings Inc all-time high stock price is $91.07, occurred on August 22, 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 359.54% to $81.50 now.
- The 52-week high stock price for SSNC is $91.07, representing a 11.74% increase from the current share price, occurred on August 22, 2025.
- The 52-week low stock price for SSNC is $61.40, indicating a -24.66% decrease from the current share price, occurred on June 30, 2026.
- The closing price of Ss C Technologies Holdings Inc (SSNC) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 14, 2026 | $82.37 | $80.56 | $1.81 | 1,183,609.0 | -0.66% |
| Aug 13, 2026 | $82.33 | $80.14 | $2.19 | 1,446,905.0 | +2.37% |
| Aug 12, 2026 | $80.29 | $78.18 | $2.11 | 1,276,056.0 | +0.36% |
| Aug 11, 2026 | $80.16 | $78.90 | $1.25 | 1,416,384.0 | +0.10% |
| Aug 10, 2026 | $79.84 | $78.37 | $1.47 | 1,184,921.0 | +0.68% |
| Aug 07, 2026 | $80.57 | $79.18 | $1.39 | 1,499,050.0 | -0.76% |
| Aug 06, 2026 | $79.95 | $78.69 | $1.26 | 1,552,302.0 | +0.85% |
| Aug 05, 2026 | $82.14 | $79.08 | $3.06 | 2,804,195.0 | -2.33% |
| Aug 04, 2026 | $81.24 | $78.26 | $2.98 | 3,568,672.0 | +2.12% |
| Aug 03, 2026 | $79.46 | $77.53 | $1.92 | 2,370,784.0 | +3.02% |
| Jul 31, 2026 | $77.43 | $75.89 | $1.54 | 2,132,021.0 | -0.16% |
| Jul 30, 2026 | $77.77 | $75.77 | $2.00 | 1,766,049.0 | -1.46% |
| Jul 29, 2026 | $80.00 | $77.60 | $2.40 | 1,958,024.0 | +0.53% |
| Jul 28, 2026 | $78.76 | $76.31 | $2.45 | 2,603,359.0 | +3.81% |
| Jul 27, 2026 | $76.08 | $73.59 | $2.48 | 2,186,909.0 | +1.57% |
| Jul 24, 2026 | $75.46 | $71.21 | $4.25 | 3,475,774.0 | +10.35% |
| Jul 23, 2026 | $67.20 | $66.23 | $0.97 | 2,100,945.0 | -0.10% |
| Jul 22, 2026 | $68.85 | $66.39 | $2.46 | 1,576,266.0 | -1.33% |
| Jul 21, 2026 | $68.90 | $67.60 | $1.30 | 1,702,821.0 | -2.29% |
| Jul 20, 2026 | $70.11 | $68.73 | $1.38 | 2,315,960.0 | -0.07% |
| Jul 17, 2026 | $71.40 | $69.35 | $2.05 | 1,801,968.0 | -1.43% |
| Jul 16, 2026 | $70.83 | $69.20 | $1.63 | 1,783,315.0 | +2.89% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $82.37 | $77.53 | $4.84 | 19,486,487.0 | +5.78% |
| Jul, 2026 | $80.00 | $61.91 | $18.09 | 41,819,352.0 | +24.17% |
| Jun, 2026 | $70.47 | $61.40 | $9.07 | 48,406,593.0 | -8.10% |
| May, 2026 | $71.06 | $64.51 | $6.55 | 49,075,968.0 | -2.57% |
| Apr, 2026 | $72.89 | $65.90 | $6.99 | 55,568,406.0 | +2.56% |
| Mar, 2026 | $77.24 | $65.05 | $12.19 | 61,278,417.0 | -10.25% |
| Feb, 2026 | $82.81 | $69.00 | $13.81 | 58,209,860.0 | -8.06% |
| Jan, 2026 | $89.36 | $81.50 | $7.86 | 26,120,133.0 | -6.33% |
Ss C Technologies Holdings Inc Stock (SSNC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $89.93 | $84.48 | $5.45 | 24,343,103.0 | +2.98% |
| Nov, 2025 | $86.73 | $80.41 | $6.32 | 24,286,619.0 | +1.20% |
| Oct, 2025 | $88.86 | $79.06 | $9.79 | 35,434,956.0 | -4.33% |
| Sep, 2025 | $90.26 | $85.99 | $4.27 | 21,830,670.0 | +0.11% |
| Aug, 2025 | $91.07 | $83.14 | $7.93 | 24,340,837.0 | +3.72% |
| Jul, 2025 | $87.80 | $81.50 | $6.30 | 26,408,860.0 | +3.24% |
| Jun, 2025 | $83.04 | $78.50 | $4.54 | 19,627,372.0 | +2.46% |
| May, 2025 | $81.31 | $74.97 | $6.34 | 30,278,657.0 | +6.89% |
| 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% |
3.53%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):