SS&C Technologies Holdings, Inc. (BMV:SSNC)
Mexico · Delayed Price · Currency is MXN 1,212.59
0.00 (0.00%)
Last updated: May 21, 2026, 8:30 AM CST
BMV:SSNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,212.59 | 1,212.59 | 1,212.59 | 1,212.59 | 1,212.59 | -1.91% | 5,345 |
| Feb 11, 2026 | 1,240.81 | 1,240.81 | 1,240.81 | 1,240.81 | 1,236.16 | -21.86% | 51,262 |
| Jul 28, 2025 | 1,597.80 | 1,597.80 | 1,597.80 | 1,597.80 | 1,581.90 | 3.19% | 1,302 |
| Jul 23, 2025 | 1,548.39 | 1,548.39 | 1,548.39 | 1,548.39 | 1,532.98 | 2.00% | 1,380 |
| Jun 17, 2025 | 1,518.10 | 1,518.10 | 1,518.10 | 1,518.10 | 1,502.99 | -2.24% | 1,359 |
| Jun 10, 2025 | 1,552.90 | 1,552.90 | 1,552.90 | 1,552.90 | 1,537.45 | 1.15% | 2,494 |
| Jun 4, 2025 | 1,535.23 | 1,535.23 | 1,535.23 | 1,535.23 | 1,519.95 | 0.03% | 1,748 |
| May 19, 2025 | 1,539.60 | 1,539.60 | 1,539.60 | 1,539.60 | 1,519.48 | -0.92% | 1,191 |
| May 15, 2025 | 1,553.94 | 1,553.94 | 1,553.94 | 1,553.94 | 1,533.63 | 3.39% | 1,349 |
| May 7, 2025 | 1,503.04 | 1,503.04 | 1,503.04 | 1,503.04 | 1,483.40 | 2.39% | 1,085 |
| Apr 29, 2025 | 1,467.90 | 1,467.90 | 1,467.90 | 1,467.90 | 1,448.72 | 2.74% | 583 |
| Apr 25, 2025 | 1,428.73 | 1,428.73 | 1,428.73 | 1,428.73 | 1,410.06 | -4.70% | 13,731 |
| Apr 23, 2025 | 1,499.26 | 1,499.26 | 1,499.26 | 1,499.26 | 1,479.67 | -0.12% | 444 |
| Apr 16, 2025 | 1,501.06 | 1,501.06 | 1,501.06 | 1,501.06 | 1,481.44 | -9.10% | 3,844 |
| Mar 12, 2025 | 1,651.33 | 1,651.33 | 1,651.33 | 1,651.33 | 1,629.75 | -8.81% | 12,653 |
| Feb 28, 2025 | 1,815.97 | 1,815.97 | 1,815.97 | 1,815.97 | 1,787.17 | 0.27% | 517 |
| Feb 21, 2025 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 1,782.28 | 15.94% | 1,099 |
| Dec 30, 2024 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 1,537.23 | 0.91% | 2,160 |
| Nov 22, 2024 | 1,552.95 | 1,552.95 | 1,552.95 | 1,552.95 | 1,523.33 | 6.66% | 106 |
| Nov 5, 2024 | 1,455.99 | 1,455.99 | 1,455.99 | 1,455.99 | 1,428.22 | 2.91% | 105 |
| Nov 1, 2024 | 1,414.85 | 1,414.85 | 1,414.85 | 1,414.85 | 1,387.86 | -4.39% | 8,833 |
| Aug 29, 2024 | 1,484.69 | 1,484.69 | 1,484.69 | 1,484.69 | 1,451.51 | 47.60% | 15,239 |
| Apr 9, 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 983.43 | 2.34% | 63 |
| Dec 1, 2023 | 991.00 | 991.00 | 991.00 | 991.00 | 960.94 | 3.24% | 1,341 |
| Nov 28, 2023 | 964.07 | 964.07 | 964.07 | 964.07 | 930.82 | 2.34% | 1,491 |
| Nov 21, 2023 | 942.00 | 942.00 | 942.00 | 942.00 | 909.51 | -8.27% | 194 |
| Jun 29, 2023 | 1,030.95 | 1,030.95 | 1,030.95 | 1,030.95 | 991.51 | 3.98% | 1,003 |
| Mar 29, 2023 | 995.00 | 995.00 | 995.00 | 995.00 | 953.54 | -8.72% | 4,362 |
| Jan 26, 2023 | 1,093.72 | 1,093.72 | 1,093.72 | 1,093.72 | 1,044.61 | 7.57% | 877 |
| Jan 3, 2023 | 1,016.74 | 1,016.74 | 1,016.74 | 1,016.74 | 971.09 | 5.64% | 1,143 |
| Nov 9, 2022 | 966.30 | 966.30 | 966.30 | 966.30 | 919.24 | -22.76% | 690 |
| Jul 27, 2022 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,190.05 | -3.05% | 32 |
| Jul 22, 2022 | 1,294.50 | 1,294.50 | 1,294.50 | 1,294.50 | 1,227.51 | 2.09% | 3,668 |
| May 6, 2022 | 1,271.90 | 1,271.90 | 1,271.90 | 1,271.90 | 1,202.38 | -20.60% | 846 |
| Jan 28, 2022 | 1,605.96 | 1,605.96 | 1,605.96 | 1,605.96 | 1,514.32 | -4.71% | 3,800 |
| Jan 14, 2022 | 1,685.40 | 1,685.40 | 1,685.40 | 1,685.40 | 1,589.23 | 1.59% | 6,499 |
| Dec 17, 2021 | 1,659.10 | 1,659.10 | 1,659.10 | 1,659.10 | 1,564.43 | 2.41% | 48,499 |
| Dec 3, 2021 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,527.56 | -7.99% | 35 |
| Nov 26, 2021 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,660.18 | 37.41% | 28 |
| Jun 5, 2020 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,208.18 | -2.42% | 4,140 |
| Apr 30, 2020 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,238.12 | 4.30% | 20 |
| Apr 29, 2020 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,187.11 | 28.36% | 2,649 |
| Mar 11, 2020 | 997.18 | 997.18 | 997.18 | 997.18 | 924.82 | -11.95% | 12,769 |
| Feb 25, 2020 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,050.39 | -7.35% | 484 |
| Feb 13, 2020 | 1,224.00 | 1,225.00 | 1,224.00 | 1,225.00 | 1,133.68 | 1.24% | 3,619 |
| Feb 11, 2020 | 1,220.00 | 1,220.00 | 1,209.50 | 1,210.00 | 1,119.79 | 24.42% | 4,123 |
| Sep 23, 2019 | 975.00 | 975.00 | 975.00 | 975.00 | 900.05 | 7.51% | 300 |
| Aug 21, 2019 | 908.90 | 908.90 | 908.90 | 908.90 | 837.17 | - | 300 |
| Aug 20, 2019 | 908.90 | 908.90 | 908.90 | 908.90 | 837.17 | -5.15% | 300 |