SSNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	81.13	81.70	80.26	80.39	80.39	-0.26%	1,354,905
Oct 29, 2026	80.72	81.22	80.00	80.60	80.60	0.14%	1,372,299
Oct 28, 2026	79.68	80.74	79.38	80.49	80.49	0.34%	1,333,623
Oct 27, 2026	81.95	82.17	80.10	80.22	80.22	-2.18%	1,565,941
Oct 26, 2026	82.96	83.96	81.90	82.01	82.01	-1.15%	2,306,285
Oct 23, 2026	87.19	87.95	82.88	82.96	82.96	-7.35%	2,508,665
Oct 22, 2026	87.25	89.81	87.25	89.54	89.54	2.81%	2,785,524
Oct 21, 2026	86.97	87.42	86.20	87.09	87.09	0.20%	1,367,165
Oct 20, 2026	85.02	87.14	85.02	86.92	86.92	2.72%	1,685,671
Oct 19, 2026	83.91	85.26	83.91	84.62	84.62	0.65%	1,562,878
Oct 16, 2026	84.35	85.36	83.59	84.07	84.07	-0.14%	1,162,530
Oct 15, 2026	82.73	84.20	82.18	84.19	84.19	2.61%	1,390,649
Oct 14, 2026	81.22	82.12	80.99	82.05	82.05	0.65%	1,341,771
Oct 13, 2026	81.61	82.26	80.86	81.52	81.52	0.65%	1,333,455
Oct 12, 2026	81.28	81.74	80.71	80.99	80.99	-0.05%	805,417
Oct 9, 2026	80.62	81.62	79.67	81.03	81.03	0.47%	747,714
Oct 8, 2026	78.48	80.75	78.41	80.65	80.65	2.48%	1,313,823
Oct 7, 2026	77.91	78.97	77.52	78.70	78.70	0.91%	1,344,576
Oct 6, 2026	79.13	79.62	77.72	77.99	77.99	-1.38%	1,166,547
Oct 5, 2026	78.60	79.60	78.53	79.08	79.08	0.70%	1,347,387
Oct 2, 2026	78.64	78.74	77.87	78.53	78.53	0.11%	1,261,945
Oct 1, 2026	78.00	79.33	77.87	78.44	78.44	1.78%	1,138,774
Sep 30, 2026	77.41	78.10	76.80	77.07	77.07	-0.67%	1,227,195
Sep 29, 2026	77.61	77.96	76.84	77.59	77.59	-0.53%	1,220,920
Sep 28, 2026	77.93	78.47	77.12	78.00	78.00	-0.78%	1,444,610
Sep 25, 2026	78.63	79.36	78.35	78.61	78.61	0.14%	945,836
Sep 24, 2026	79.72	80.59	78.28	78.50	78.50	-1.53%	1,426,085
Sep 23, 2026	79.03	80.30	78.67	79.72	79.72	0.58%	1,534,921
Sep 22, 2026	80.90	80.90	78.82	79.26	79.26	-1.42%	2,307,832
Sep 21, 2026	80.01	80.79	79.57	80.40	80.40	0.59%	1,175,118
Sep 18, 2026	79.95	80.39	78.90	79.93	79.93	-0.14%	3,507,597
Sep 17, 2026	80.51	80.51	79.70	80.04	80.04	-0.63%	1,522,189
Sep 16, 2026	80.66	81.22	79.74	80.55	80.55	-0.91%	1,390,244
Sep 15, 2026	80.45	81.86	80.10	81.29	81.29	0.09%	1,447,252
Sep 14, 2026	81.57	82.06	80.49	81.22	81.22	1.18%	1,095,383
Sep 11, 2026	79.21	80.48	78.86	80.27	80.27	1.71%	1,437,111
Sep 10, 2026	79.18	79.45	78.74	78.92	78.92	-0.53%	1,280,222
Sep 9, 2026	80.45	80.75	78.91	79.34	79.34	-1.38%	1,528,631
Sep 8, 2026	82.60	82.77	80.39	80.45	80.45	-3.83%	1,985,892
Sep 4, 2026	83.05	84.02	82.18	83.65	83.65	-1.16%	2,057,452
Sep 3, 2026	83.43	84.96	83.17	84.63	84.63	2.52%	1,925,870
Sep 2, 2026	82.90	84.00	81.91	82.55	82.55	0.78%	1,975,488
Sep 1, 2026	82.40	83.27	81.78	81.91	81.91	-0.92%	1,319,510
Aug 31, 2026	83.08	83.54	82.55	82.97	82.67	-0.54%	1,898,784
Aug 28, 2026	83.59	84.00	83.27	83.42	83.12	-0.06%	1,102,814
Aug 27, 2026	83.03	84.50	82.83	83.47	83.17	0.51%	1,889,003
Aug 26, 2026	82.44	83.27	82.05	83.05	82.75	0.07%	1,091,250
Aug 25, 2026	83.34	83.80	82.46	82.99	82.69	-0.66%	1,124,200
Aug 24, 2026	83.04	84.21	82.94	83.54	83.24	0.71%	1,278,477
Aug 21, 2026	82.08	83.24	81.63	82.95	82.65	1.01%	2,049,862