Get the Stockscreener App
81.52
0.65%
0.53
Pre-market:
81.52
Overview
News
Price History
Option Chain
Financials
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 October 14, 2026, is $81.52.
- 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 $17.73 on April 15, 2014. Since then, Ss C Technologies Holdings Inc's stock price has risen over 359.66% to $81.52 now.
- The 52-week high stock price for SSNC is $89.93, representing a 10.32% increase from the current share price, occurred on December 29, 2025.
- The 52-week low stock price for SSNC is $61.40, indicating a -24.68% 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 $75.45. The stock closed the year at $87.42, a gain of over 15.86% 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 |
|---|---|---|---|---|---|
| Oct 13, 2026 | $82.26 | $80.86 | $1.40 | 1,333,455.0 | +0.65% |
| Oct 12, 2026 | $81.74 | $80.70 | $1.03 | 805,417.0 | -0.05% |
| Oct 09, 2026 | $81.62 | $79.67 | $1.95 | 747,714.0 | +0.47% |
| Oct 08, 2026 | $80.75 | $78.41 | $2.34 | 1,313,823.0 | +2.48% |
| Oct 07, 2026 | $78.97 | $77.52 | $1.45 | 1,344,577.0 | +0.91% |
| Oct 06, 2026 | $79.62 | $77.72 | $1.90 | 1,166,547.0 | -1.38% |
| Oct 05, 2026 | $79.60 | $78.53 | $1.07 | 1,347,387.0 | +0.70% |
| Oct 02, 2026 | $78.73 | $77.87 | $0.8618 | 1,261,945.0 | +0.11% |
| Oct 01, 2026 | $79.33 | $77.87 | $1.45 | 1,138,775.0 | +1.78% |
| Sep 30, 2026 | $78.10 | $76.80 | $1.30 | 1,227,195.0 | -0.67% |
| Sep 29, 2026 | $77.96 | $76.84 | $1.12 | 975,131.0 | -0.53% |
| Sep 28, 2026 | $78.47 | $77.12 | $1.34 | 1,444,610.0 | -0.78% |
| Sep 25, 2026 | $79.36 | $78.35 | $1.01 | 945,837.0 | +0.14% |
| Sep 24, 2026 | $80.59 | $78.28 | $2.31 | 1,426,065.0 | -1.53% |
| Sep 23, 2026 | $80.30 | $78.67 | $1.63 | 1,534,922.0 | +0.58% |
| Sep 22, 2026 | $80.90 | $78.82 | $2.08 | 2,307,833.0 | -1.42% |
| Sep 21, 2026 | $80.79 | $79.57 | $1.22 | 1,167,316.0 | +0.59% |
| Sep 18, 2026 | $80.39 | $78.90 | $1.49 | 3,505,954.0 | -0.14% |
| Sep 17, 2026 | $80.51 | $79.70 | $0.81 | 1,498,349.0 | -0.63% |
| Sep 16, 2026 | $81.22 | $79.74 | $1.48 | 1,316,410.0 | -0.91% |
| Sep 15, 2026 | $81.86 | $80.10 | $1.76 | 1,447,248.0 | +0.09% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $82.26 | $77.52 | $4.74 | 10,459,640.0 | +5.77% |
| Sep, 2026 | $84.96 | $76.80 | $8.16 | 33,130,494.0 | -7.11% |
| Aug, 2026 | $84.50 | $77.53 | $6.97 | 33,068,723.0 | +7.68% |
| 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% |
1.20%
2.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):