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 August 01, 2025, is $84.23.
  • 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 374.94% to $84.23 now.
  • The 52-week high stock price for SSNC is $89.73, representing a 6.53% increase from the current share price, occurred on March 03, 2025.
  • The 52-week low stock price for SSNC is $66.83, indicating a -20.66% decrease from the current share price, occurred on October 25, 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
Aug 01, 2025 $85.27 $83.14 $2.12 1,300,966.0 -1.46%
Jul 31, 2025 $86.20 $85.20 $1.00 1,584,540.0 +0.06%
Jul 30, 2025 $86.11 $84.77 $1.34 1,173,023.0 +0.20%
Jul 29, 2025 $85.73 $85.03 $0.70 1,430,642.0 +0.09%
Jul 28, 2025 $85.61 $84.59 $1.02 1,407,260.0 +0.00%
Jul 25, 2025 $86.21 $84.98 $1.22 1,580,516.0 -0.78%
Jul 24, 2025 $87.80 $83.69 $4.11 2,773,309.0 +2.61%
Jul 23, 2025 $83.82 $83.25 $0.57 874,171.0 +0.24%
Jul 22, 2025 $83.93 $82.90 $1.03 1,213,571.0 +0.31%
Jul 21, 2025 $84.31 $83.03 $1.28 1,148,265.0 -0.24%
Jul 18, 2025 $83.71 $82.82 $0.89 913,776.0 +0.18%
Jul 17, 2025 $83.62 $82.36 $1.26 1,129,250.0 +0.66%
Jul 16, 2025 $82.80 $81.50 $1.30 925,837.0 +1.05%
Jul 15, 2025 $84.25 $81.84 $2.41 1,134,825.0 -2.05%
Jul 14, 2025 $83.81 $82.50 $1.31 915,058.0 +1.28%
Jul 11, 2025 $83.72 $82.42 $1.30 751,526.0 -1.33%
Jul 10, 2025 $84.31 $82.63 $1.68 936,063.0 +0.35%
Jul 09, 2025 $83.53 $82.57 $0.965 824,523.0 +0.11%
Jul 08, 2025 $83.94 $83.00 $0.94 1,394,442.0 -0.37%
Jul 07, 2025 $84.31 $83.00 $1.31 1,196,256.0 +0.05%
Jul 03, 2025 $83.97 $82.89 $1.08 992,907.0 +0.58%

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
Aug, 2025 $85.27 $83.14 $2.12 1,300,966.0 +0.00%
Jul, 2025 $87.80 $81.50 $6.30 27,709,826.0 +1.73%
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%

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%
$356.97
price down icon 2.08%
$172.88
price down icon 0.41%
software_application ADP
$300.44
price down icon 2.93%
$118.60
price down icon 2.95%
$347.80
price down icon 2.76%
$86.91
price down icon 0.96%
Cap:     |  Volume (24h):