SSNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	66.62	67.25	65.34	65.74	65.74	-1.50%	2,149,860
May 26, 2026	66.28	67.02	65.69	66.74	66.74	-0.45%	1,936,581
May 22, 2026	66.77	67.61	66.51	67.04	67.04	0.13%	1,947,657
May 21, 2026	69.19	69.19	66.28	66.95	66.95	-0.37%	2,928,199
May 20, 2026	66.05	67.28	64.95	67.20	67.20	1.43%	2,346,073
May 19, 2026	67.51	68.51	65.88	66.25	66.25	-1.44%	2,458,555
May 18, 2026	64.91	67.69	64.66	67.22	67.22	4.09%	2,614,198
May 15, 2026	65.43	65.96	64.52	64.58	64.58	-0.45%	3,329,781
May 14, 2026	64.96	65.77	64.51	64.87	64.87	0.15%	2,784,643
May 13, 2026	66.27	67.20	64.60	64.77	64.77	-2.91%	2,424,765
May 12, 2026	67.53	68.03	66.08	66.71	66.71	-0.49%	2,152,727
May 11, 2026	68.73	68.73	66.63	67.04	67.04	-2.50%	2,707,004
May 8, 2026	70.00	70.25	68.25	68.76	68.76	-1.91%	2,280,801
May 7, 2026	69.96	71.06	69.55	70.10	70.10	0.83%	2,346,367
May 6, 2026	69.45	69.94	68.56	69.52	69.52	0.35%	2,220,358
May 5, 2026	68.90	69.75	67.70	69.28	69.28	0.07%	2,231,124
May 4, 2026	68.76	70.15	68.76	69.23	69.23	-0.09%	1,484,876
May 1, 2026	70.19	70.82	69.12	69.29	69.29	-0.01%	1,947,431
Apr 30, 2026	68.83	69.40	68.19	69.30	69.30	-0.27%	4,000,971
Apr 29, 2026	68.95	69.65	68.37	69.49	69.49	0.56%	1,993,766
Apr 28, 2026	68.81	69.59	68.04	69.10	69.10	0.68%	2,804,474
Apr 27, 2026	67.87	69.08	67.67	68.63	68.63	1.99%	2,449,617
Apr 24, 2026	68.82	68.84	65.90	67.29	67.29	-3.95%	3,785,088
Apr 23, 2026	70.46	71.03	68.73	70.06	70.06	-0.88%	3,316,078
Apr 22, 2026	71.79	72.18	70.25	70.68	70.68	-1.09%	2,519,782
Apr 21, 2026	71.31	72.54	70.88	71.46	71.46	0.22%	2,735,994
Apr 20, 2026	71.75	72.54	70.82	71.30	71.30	-1.12%	2,005,969
Apr 17, 2026	72.37	72.89	71.81	72.11	72.11	1.14%	2,349,856
Apr 16, 2026	72.08	72.55	70.75	71.30	71.30	-0.22%	3,604,817
Apr 15, 2026	70.34	72.17	70.07	71.46	71.46	2.09%	2,514,607
Apr 14, 2026	69.44	70.77	69.42	70.00	70.00	1.17%	1,852,864
Apr 13, 2026	66.97	69.26	66.60	69.19	69.19	2.87%	2,813,564
Apr 10, 2026	67.96	68.44	66.48	67.26	67.26	-1.41%	2,944,134
Apr 9, 2026	69.75	69.95	67.74	68.22	68.22	-3.03%	2,920,520
Apr 8, 2026	69.99	71.08	69.49	70.35	70.35	2.15%	2,804,062
Apr 7, 2026	68.40	69.38	67.89	68.87	68.87	0.31%	2,539,485
Apr 6, 2026	68.38	69.07	67.87	68.66	68.66	0.48%	1,816,390
Apr 2, 2026	67.03	68.64	66.23	68.33	68.33	1.01%	2,036,889
Apr 1, 2026	67.93	68.07	66.00	67.65	67.65	0.12%	2,514,114
Mar 31, 2026	66.88	68.20	66.69	67.57	67.57	1.38%	2,709,595
Mar 30, 2026	66.00	67.17	65.61	66.65	66.65	1.88%	2,491,391
Mar 27, 2026	66.79	67.41	65.05	65.42	65.42	-2.59%	2,536,663
Mar 26, 2026	67.05	69.00	67.01	67.16	67.16	-0.42%	2,707,369
Mar 25, 2026	69.13	69.54	67.00	67.44	67.44	-0.38%	2,647,652
Mar 24, 2026	70.45	71.07	66.68	67.70	67.70	-5.01%	5,282,333
Mar 23, 2026	72.01	72.48	71.09	71.27	71.27	-0.15%	3,164,830
Mar 20, 2026	72.25	72.25	70.33	71.38	71.38	-0.67%	5,484,720
Mar 19, 2026	71.21	72.90	70.78	71.86	71.86	0.48%	3,262,707
Mar 18, 2026	71.94	72.90	71.42	71.52	71.52	-1.51%	2,576,934
Mar 17, 2026	72.78	73.56	71.83	72.62	72.62	1.44%	2,326,698