SSNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	83.59	84.00	83.27	83.42	83.42	-0.06%	1,096,872
Aug 27, 2026	83.03	84.50	82.83	83.47	83.47	0.51%	1,856,170
Aug 26, 2026	82.44	83.27	82.05	83.05	83.05	0.07%	1,090,149
Aug 25, 2026	83.34	83.80	82.46	82.99	82.99	-0.66%	1,094,199
Aug 24, 2026	83.04	84.21	82.94	83.54	83.54	0.71%	1,278,476
Aug 21, 2026	82.08	83.24	81.63	82.95	82.95	1.01%	1,624,251
Aug 20, 2026	82.03	82.85	81.93	82.12	82.12	-0.19%	1,048,010
Aug 19, 2026	81.47	83.24	81.05	82.28	82.28	2.17%	1,477,315
Aug 18, 2026	80.81	81.82	80.32	80.53	80.53	0.91%	1,130,031
Aug 17, 2026	80.62	81.17	79.67	79.80	79.80	-2.09%	1,163,860
Aug 14, 2026	82.37	82.37	80.57	81.50	81.50	-0.66%	1,183,634
Aug 13, 2026	80.62	82.33	80.14	82.04	82.04	2.37%	1,446,910
Aug 12, 2026	78.65	80.29	78.18	80.14	80.14	0.36%	1,276,075
Aug 11, 2026	79.03	80.16	78.91	79.85	79.85	0.10%	1,417,219
Aug 10, 2026	78.37	79.84	78.37	79.77	79.77	0.68%	1,184,963
Aug 7, 2026	79.84	80.57	79.18	79.23	79.23	-0.76%	1,499,070
Aug 6, 2026	79.21	79.95	78.69	79.84	79.84	0.85%	1,552,360
Aug 5, 2026	81.81	82.15	79.08	79.17	79.17	-2.33%	2,804,196
Aug 4, 2026	78.26	81.24	78.26	81.06	81.06	2.12%	3,568,690
Aug 3, 2026	77.73	79.46	77.54	79.38	79.38	3.02%	2,370,786
Jul 31, 2026	76.61	77.43	75.89	77.05	77.05	-0.16%	2,132,022
Jul 30, 2026	77.08	77.77	75.77	77.17	77.17	-1.46%	1,766,071
Jul 29, 2026	78.00	80.00	77.60	78.31	78.31	0.53%	1,957,929
Jul 28, 2026	76.54	78.76	76.31	77.90	77.90	3.81%	2,604,930
Jul 27, 2026	74.30	76.08	73.59	75.04	75.04	1.57%	2,186,932
Jul 24, 2026	72.25	75.46	71.21	73.88	73.88	10.35%	3,476,119
Jul 23, 2026	66.92	67.20	66.23	66.95	66.95	-0.10%	2,101,601
Jul 22, 2026	68.62	68.85	66.39	67.02	67.02	-1.33%	1,576,267
Jul 21, 2026	68.60	68.90	67.60	67.92	67.92	-2.29%	1,703,294
Jul 20, 2026	69.48	70.12	68.74	69.51	69.51	-0.07%	2,315,962
Jul 17, 2026	70.92	71.40	69.35	69.56	69.56	-1.43%	1,801,968
Jul 16, 2026	69.42	70.83	69.20	70.57	70.57	2.89%	1,783,378
Jul 15, 2026	67.37	69.08	67.03	68.59	68.59	2.70%	1,888,215
Jul 14, 2026	67.01	67.45	66.45	66.79	66.79	-1.87%	1,369,334
Jul 13, 2026	67.20	68.42	67.16	68.06	68.06	2.16%	1,048,516
Jul 10, 2026	67.19	67.51	66.23	66.62	66.62	-0.16%	1,832,246
Jul 9, 2026	65.32	66.83	64.22	66.73	66.73	2.00%	2,058,725
Jul 8, 2026	66.30	67.03	65.16	65.42	65.42	-1.33%	1,772,838
Jul 7, 2026	66.64	67.48	66.04	66.30	66.30	1.50%	1,359,547
Jul 6, 2026	65.42	65.85	64.62	65.32	65.32	-0.31%	1,233,858
Jul 2, 2026	64.50	65.77	64.25	65.52	65.52	2.52%	1,602,733
Jul 1, 2026	61.91	64.18	61.91	63.91	63.91	3.00%	2,286,809
Jun 30, 2026	62.50	63.41	61.40	62.05	62.05	-1.41%	2,073,038
Jun 29, 2026	64.58	64.58	62.26	62.94	62.94	-1.13%	2,013,387
Jun 26, 2026	64.03	64.22	63.20	63.66	63.66	1.02%	3,338,774
Jun 25, 2026	65.97	66.11	62.99	63.02	63.02	-4.47%	1,806,014
Jun 24, 2026	66.18	67.50	65.91	65.97	65.97	-0.32%	1,455,490
Jun 23, 2026	65.66	66.23	65.47	66.18	66.18	1.61%	1,304,185
Jun 22, 2026	65.27	65.39	64.40	65.13	65.13	-0.44%	2,161,962
Jun 18, 2026	66.34	66.34	64.37	65.42	65.42	-1.42%	3,294,129