SSNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	76.61	77.43	75.89	77.05	77.05	-0.16%	2,131,809
Jul 30, 2026	77.08	77.77	75.77	77.17	77.17	-1.46%	1,766,070
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
Jun 17, 2026	67.48	68.75	66.09	66.36	66.36	-2.67%	1,622,616
Jun 16, 2026	67.81	68.24	67.05	68.18	68.18	1.13%	1,755,308
Jun 15, 2026	67.93	68.82	66.96	67.42	67.42	-0.38%	1,937,952
Jun 12, 2026	67.80	68.35	66.58	67.68	67.68	-0.09%	2,446,175
Jun 11, 2026	67.59	68.24	67.00	67.74	67.74	-0.75%	2,255,979
Jun 10, 2026	68.25	68.90	67.48	68.25	68.25	-0.64%	2,563,370
Jun 9, 2026	67.38	69.39	66.90	68.69	68.69	0.72%	2,233,886
Jun 8, 2026	69.47	69.55	68.06	68.20	68.20	-2.45%	2,332,804
Jun 5, 2026	69.40	70.23	69.40	69.91	69.91	0.73%	2,960,741
Jun 4, 2026	69.28	70.47	68.44	69.40	69.40	2.10%	2,921,322
Jun 3, 2026	68.19	68.19	66.97	67.97	67.97	-0.37%	2,670,082
Jun 2, 2026	68.16	68.43	67.48	68.22	68.22	-1.24%	2,752,834
Jun 1, 2026	67.25	69.64	67.00	69.08	69.08	2.72%	2,634,708
May 29, 2026	66.11	67.73	65.78	67.52	67.25	2.13%	3,944,698
May 28, 2026	65.40	66.55	65.15	66.11	65.85	0.56%	2,936,158
May 27, 2026	66.62	67.25	65.34	65.74	65.48	-1.50%	2,159,757
May 26, 2026	66.28	67.02	65.69	66.74	66.47	-0.45%	1,988,380
May 22, 2026	66.77	67.61	66.51	67.04	66.77	0.13%	1,951,075
May 21, 2026	69.19	69.19	66.28	66.95	66.68	-0.37%	2,956,092
May 20, 2026	66.05	67.28	64.95	67.20	66.93	1.43%	2,360,456