SS&C Technologies Holdings, Inc. (BMV:SSNC)
Mexico · Delayed Price · Currency is MXN 1,400.47
0.00 (0.00%)
At close: Aug 20, 2026
BMV:SSNC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1,400.47 | 1,400.47 | 1,400.47 | 1,400.47 | 1,395.36 | 20.62% | 575 |
| May 29, 2026 | 1,165.76 | 1,165.76 | 1,165.76 | 1,165.76 | 1,156.84 | -3.86% | 9,648 |
| May 7, 2026 | 1,212.59 | 1,212.59 | 1,212.59 | 1,212.59 | 1,203.31 | -1.91% | 5,345 |
| Feb 11, 2026 | 1,240.81 | 1,240.81 | 1,240.81 | 1,240.81 | 1,226.71 | -21.86% | 51,262 |
| Jul 28, 2025 | 1,597.80 | 1,597.80 | 1,597.80 | 1,597.80 | 1,569.80 | 3.19% | 1,302 |
| Jul 23, 2025 | 1,548.39 | 1,548.39 | 1,548.39 | 1,548.39 | 1,521.25 | 2.00% | 1,380 |
| Jun 17, 2025 | 1,518.10 | 1,518.10 | 1,518.10 | 1,518.10 | 1,491.49 | -2.24% | 1,359 |
| Jun 10, 2025 | 1,552.90 | 1,552.90 | 1,552.90 | 1,552.90 | 1,525.68 | 1.15% | 2,494 |
| Jun 4, 2025 | 1,535.23 | 1,535.23 | 1,535.23 | 1,535.23 | 1,508.32 | 0.03% | 1,748 |
| May 19, 2025 | 1,539.60 | 1,539.60 | 1,539.60 | 1,539.60 | 1,507.85 | -0.92% | 1,191 |
| May 15, 2025 | 1,553.94 | 1,553.94 | 1,553.94 | 1,553.94 | 1,521.90 | 3.39% | 1,349 |
| May 7, 2025 | 1,503.04 | 1,503.04 | 1,503.04 | 1,503.04 | 1,472.05 | 2.39% | 1,085 |
| Apr 29, 2025 | 1,467.90 | 1,467.90 | 1,467.90 | 1,467.90 | 1,437.63 | 2.74% | 583 |
| Apr 25, 2025 | 1,428.73 | 1,428.73 | 1,428.73 | 1,428.73 | 1,399.27 | -4.70% | 13,731 |
| Apr 23, 2025 | 1,499.26 | 1,499.26 | 1,499.26 | 1,499.26 | 1,468.35 | -0.12% | 444 |
| Apr 16, 2025 | 1,501.06 | 1,501.06 | 1,501.06 | 1,501.06 | 1,470.11 | -9.10% | 3,844 |
| Mar 12, 2025 | 1,651.33 | 1,651.33 | 1,651.33 | 1,651.33 | 1,617.28 | -8.81% | 12,653 |
| Feb 28, 2025 | 1,815.97 | 1,815.97 | 1,815.97 | 1,815.97 | 1,773.50 | 0.27% | 517 |
| Feb 21, 2025 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 1,768.64 | 15.94% | 1,099 |
| Dec 30, 2024 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 1,525.47 | 0.91% | 2,160 |
| Nov 22, 2024 | 1,552.95 | 1,552.95 | 1,552.95 | 1,552.95 | 1,511.67 | 6.66% | 106 |
| Nov 5, 2024 | 1,455.99 | 1,455.99 | 1,455.99 | 1,455.99 | 1,417.29 | 2.91% | 105 |
| Nov 1, 2024 | 1,414.85 | 1,414.85 | 1,414.85 | 1,414.85 | 1,377.24 | -4.39% | 8,833 |
| Aug 29, 2024 | 1,484.69 | 1,484.69 | 1,484.69 | 1,484.69 | 1,440.41 | 47.60% | 15,239 |
| Apr 9, 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 975.91 | 2.34% | 63 |
| Dec 1, 2023 | 991.00 | 991.00 | 991.00 | 991.00 | 953.59 | 3.24% | 1,341 |
| Nov 28, 2023 | 964.07 | 964.07 | 964.07 | 964.07 | 923.70 | 2.34% | 1,491 |
| Nov 21, 2023 | 942.00 | 942.00 | 942.00 | 942.00 | 902.55 | -8.27% | 194 |
| Jun 29, 2023 | 1,030.95 | 1,030.95 | 1,030.95 | 1,030.95 | 983.92 | 3.98% | 1,003 |
| Mar 29, 2023 | 995.00 | 995.00 | 995.00 | 995.00 | 946.24 | -8.72% | 4,362 |
| Jan 26, 2023 | 1,093.72 | 1,093.72 | 1,093.72 | 1,093.72 | 1,036.62 | 7.57% | 877 |
| Jan 3, 2023 | 1,016.74 | 1,016.74 | 1,016.74 | 1,016.74 | 963.66 | 5.64% | 1,143 |
| Nov 9, 2022 | 966.30 | 966.30 | 966.30 | 966.30 | 912.21 | -22.76% | 690 |
| Jul 27, 2022 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,180.95 | -3.05% | 32 |
| Jul 22, 2022 | 1,294.50 | 1,294.50 | 1,294.50 | 1,294.50 | 1,218.12 | 2.09% | 3,668 |
| May 6, 2022 | 1,271.90 | 1,271.90 | 1,271.90 | 1,271.90 | 1,193.19 | -20.60% | 846 |
| Jan 28, 2022 | 1,605.96 | 1,605.96 | 1,605.96 | 1,605.96 | 1,502.74 | -4.71% | 3,800 |
| Jan 14, 2022 | 1,685.40 | 1,685.40 | 1,685.40 | 1,685.40 | 1,577.07 | 1.59% | 6,499 |
| Dec 17, 2021 | 1,659.10 | 1,659.10 | 1,659.10 | 1,659.10 | 1,552.46 | 2.41% | 48,499 |
| Dec 3, 2021 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,515.87 | -7.99% | 35 |
| Nov 26, 2021 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,647.48 | 37.41% | 28 |
| Jun 5, 2020 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,198.93 | -2.42% | 4,140 |
| Apr 30, 2020 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,228.65 | 4.30% | 20 |
| Apr 29, 2020 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,178.03 | 28.36% | 2,649 |
| Mar 11, 2020 | 997.18 | 997.18 | 997.18 | 997.18 | 917.74 | -11.95% | 12,769 |
| Feb 25, 2020 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,042.35 | -7.35% | 484 |
| Feb 13, 2020 | 1,224.00 | 1,225.00 | 1,224.00 | 1,225.00 | 1,125.00 | 1.24% | 3,619 |
| Feb 11, 2020 | 1,220.00 | 1,220.00 | 1,209.50 | 1,210.00 | 1,111.23 | 24.42% | 4,123 |
| Sep 23, 2019 | 975.00 | 975.00 | 975.00 | 975.00 | 893.16 | 7.51% | 300 |