Get the Stockscreener App
62.72
0.10%
-0.06
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 07, 2024, is $62.72.
- SS&C Technologies Holdings Inc all-time high stock price is $84.85, occurred on January 13, 2022.
- 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 253.65% to $62.72 now.
- The 52-week high stock price for SSNC is $65.86, representing a 5.01% increase from the current share price, occurred on March 27, 2024.
- The 52-week low stock price for SSNC is $46.61, indicating a -25.69% decrease from the current share price, occurred on October 27, 2023.
- The closing price of SS&C Technologies Holdings Inc (SSNC) stock in the beginning of 2023 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 07, 2024 | $63.14 | $62.70 | $0.44 | 1,015,505.0 | -0.10% |
| May 06, 2024 | $62.78 | $61.73 | $1.05 | 683,220.0 | +1.57% |
| May 03, 2024 | $62.47 | $61.40 | $1.07 | 771,396.0 | +0.47% |
| May 02, 2024 | $61.90 | $61.06 | $0.84 | 752,602.0 | +0.49% |
| May 01, 2024 | $62.35 | $61.19 | $1.16 | 1,073,307.0 | -1.08% |
| Apr 30, 2024 | $62.24 | $61.45 | $0.79 | 1,172,058.0 | -0.05% |
| Apr 29, 2024 | $61.99 | $61.30 | $0.69 | 1,051,221.0 | +1.11% |
| Apr 26, 2024 | $63.17 | $61.22 | $1.95 | 1,537,123.0 | -0.11% |
| Apr 25, 2024 | $61.47 | $60.46 | $1.01 | 1,207,393.0 | -0.37% |
| Apr 24, 2024 | $61.73 | $60.98 | $0.75 | 794,099.0 | +0.92% |
| Apr 23, 2024 | $61.59 | $60.94 | $0.65 | 1,344,986.0 | -0.41% |
| Apr 22, 2024 | $61.58 | $60.74 | $0.8446 | 504,848.0 | +0.67% |
| Apr 19, 2024 | $60.89 | $60.20 | $0.69 | 988,434.0 | +0.58% |
| Apr 18, 2024 | $60.90 | $60.15 | $0.745 | 692,454.0 | +0.38% |
| Apr 17, 2024 | $60.85 | $60.23 | $0.62 | 762,988.0 | -0.07% |
| Apr 16, 2024 | $60.47 | $59.63 | $0.84 | 754,619.0 | +0.63% |
| Apr 15, 2024 | $62.58 | $59.64 | $2.94 | 1,237,558.0 | -3.40% |
| Apr 12, 2024 | $62.05 | $60.74 | $1.30 | 1,825,940.0 | +0.76% |
| Apr 11, 2024 | $62.17 | $61.09 | $1.08 | 1,149,083.0 | -0.44% |
| Apr 10, 2024 | $61.99 | $61.49 | $0.495 | 851,749.0 | -1.89% |
| Apr 09, 2024 | $63.39 | $62.63 | $0.76 | 819,659.0 | +0.56% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $63.14 | $61.06 | $2.08 | 5,311,535.0 | +1.34% |
| 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% |
SS&C Technologies Holdings Inc Stock (SSNC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $54.84 | $49.71 | $5.13 | 29,983,473.0 | -3.16% |
| Nov, 2022 | $53.79 | $47.91 | $5.88 | 33,061,561.0 | +4.55% |
| Oct, 2022 | $52.22 | $45.25 | $6.97 | 32,684,289.0 | +7.69% |
| Sep, 2022 | $58.04 | $47.56 | $10.48 | 35,315,547.0 | -14.37% |
| Aug, 2022 | $63.29 | $55.72 | $7.57 | 29,508,766.0 | -5.76% |
| Jul, 2022 | $63.23 | $56.61 | $6.62 | 26,605,051.0 | +1.89% |
| Jun, 2022 | $65.92 | $54.59 | $11.33 | 36,531,565.0 | -9.25% |
| May, 2022 | $66.39 | $58.31 | $8.08 | 33,009,590.0 | -1.04% |
| Apr, 2022 | $75.87 | $63.68 | $12.19 | 24,371,697.0 | -13.81% |
| Mar, 2022 | $79.06 | $71.39 | $7.67 | 28,118,504.0 | +0.07% |
| Feb, 2022 | $82.46 | $71.12 | $11.34 | 25,614,557.0 | -6.13% |
| Jan, 2022 | $84.85 | $75.66 | $9.19 | 23,642,491.0 | -2.57% |
2.80%
1.65%
Cap:
|
Volume (24h):