Ss C Technologies Holdings Inc (SSNC)

Date: O: H: L: C: Vol:

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 November 03, 2026, is $81.75.

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 78.31% to $81.75 now.
The 52-week high stock price for SSNC is $89.93, representing a 10.01% increase from the current share price, occurred on December 29, 2025.
The 52-week low stock price for SSNC is $61.40, indicating a 24.89% 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:

FromTo

Date	High	Low	High - Low	Volume	% Change
Nov 03, 2026	$82.14	$80.21	$1.92	256,357	+0.25%
Nov 02, 2026	$81.81	$80.76	$1.06	1,550,474	+1.44%
Oct 30, 2026	$81.70	$80.26	$1.44	1,354,906	-0.26%
Oct 29, 2026	$81.22	$80.00	$1.22	1,372,299	+0.14%
Oct 28, 2026	$80.74	$79.38	$1.36	1,333,624	+0.34%
Oct 27, 2026	$82.17	$80.10	$2.07	1,565,941	-2.18%
Oct 26, 2026	$83.96	$81.90	$2.05	2,306,286	-1.15%
Oct 23, 2026	$87.95	$82.88	$5.07	2,508,666	-7.35%
Oct 22, 2026	$89.81	$87.25	$2.56	2,785,524	+2.81%
Oct 21, 2026	$87.42	$86.20	$1.22	1,367,165	+0.20%
Oct 20, 2026	$87.14	$85.02	$2.12	1,685,671	+2.72%
Oct 19, 2026	$85.26	$83.91	$1.35	1,562,879	+0.65%
Oct 16, 2026	$85.36	$83.59	$1.77	1,162,531	-0.14%
Oct 15, 2026	$84.20	$82.18	$2.02	1,390,650	+2.61%
Oct 14, 2026	$82.12	$80.99	$1.13	1,341,771	+0.65%
Oct 13, 2026	$82.26	$80.86	$1.40	1,333,455	+0.65%
Oct 12, 2026	$81.74	$80.71	$1.03	805,417	-0.05%
Oct 09, 2026	$81.62	$79.67	$1.95	747,714	+0.47%
Oct 08, 2026	$80.75	$78.41	$2.34	1,313,823	+2.48%
Oct 07, 2026	$78.97	$77.52	$1.45	1,344,577	+0.91%
Oct 06, 2026	$79.62	$77.72	$1.90	1,166,547	-1.38%

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
Nov, 2026	$82.14	$80.21	$1.92	1,806,831	+1.69%
Oct, 2026	$89.81	$77.52	$12.29	32,197,553	+4.31%
Sep, 2026	$84.96	$76.80	$8.16	33,130,494	-7.11%
Aug, 2026	$84.50	$77.54	$6.97	33,068,723	+7.68%
Jul, 2026	$80.00	$61.91	$18.10	41,819,352	+24.17%
Jun, 2026	$70.47	$61.40	$9.07	48,406,593	-8.10%
May, 2026	$71.06	$64.51	$6.55	49,075,968	-2.57%
Apr, 2026	$72.89	$65.90	$6.99	55,568,406	+2.56%
Mar, 2026	$77.24	$65.05	$12.19	61,278,417	-10.25%
Feb, 2026	$82.81	$69.00	$13.81	58,209,860	-8.06%
Jan, 2026	$89.36	$81.50	$7.86	26,120,133	-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	+2.98%
Nov, 2025	$86.73	$80.41	$6.32	24,286,619	+1.20%
Oct, 2025	$88.86	$79.07	$9.79	35,434,956	-4.33%
Sep, 2025	$90.26	$85.99	$4.27	21,830,670	+0.11%
Aug, 2025	$91.07	$83.14	$7.93	24,340,837	+3.72%
Jul, 2025	$87.80	$81.50	$6.30	26,408,860	+3.24%
Jun, 2025	$83.04	$78.51	$4.54	19,627,372	+2.46%
May, 2025	$81.31	$74.97	$6.34	30,278,657	+6.89%
Apr, 2025	$83.68	$69.61	$14.08	36,458,400	-9.49%
Mar, 2025	$89.73	$79.60	$10.13	29,379,174	-6.20%
Feb, 2025	$89.50	$80.22	$9.28	30,804,936	+10.01%
Jan, 2025	$81.92	$74.30	$7.62	23,181,416	+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	-2.17%
Nov, 2024	$77.70	$69.95	$7.74	27,729,119	+10.60%
Oct, 2024	$77.02	$66.83	$10.19	32,090,067	-5.77%
Sep, 2024	$76.94	$71.40	$5.54	24,035,889	-1.17%
Aug, 2024	$75.10	$68.51	$6.59	20,522,161	+2.93%
Jul, 2024	$73.97	$61.13	$12.84	22,877,964	+16.40%
Jun, 2024	$63.49	$60.18	$3.31	16,202,906	+1.00%
May, 2024	$64.08	$60.01	$4.07	20,968,510	+0.26%
Apr, 2024	$64.53	$59.63	$4.90	22,530,876	-3.85%
Mar, 2024	$65.86	$61.70	$4.16	19,855,843	+0.96%
Feb, 2024	$64.99	$59.53	$5.46	19,939,983	+4.49%
Jan, 2024	$62.20	$58.79	$3.41	17,553,235	-0.15%

Similar to SSNC