Get the Stockscreener App
80.73
0.26%
-0.21
After Hours:
80.73
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 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| 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% |
0.18%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):