SS&C Technologies Holdings, Inc. (SSNC)

NASDAQ: SSNC · Real-Time Price · USD

65.42

-0.94 (-1.42%)

At close: Jun 18, 2026, 4:00 PM EDT

66.00

+0.58 (0.89%)

After-hours: Jun 18, 2026, 7:59 PM EDT

SSNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	66.34	66.34	64.37	65.42	65.42	-1.42%	3,294,124
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
May 19, 2026	67.51	68.51	65.88	66.25	65.99	-1.44%	2,535,851
May 18, 2026	64.91	67.69	64.66	67.22	66.95	4.09%	2,657,043
May 15, 2026	65.43	65.96	64.52	64.58	64.32	-0.45%	3,329,781
May 14, 2026	64.96	65.77	64.51	64.87	64.61	0.15%	2,784,643
May 13, 2026	66.27	67.20	64.60	64.77	64.51	-2.91%	2,424,765
May 12, 2026	67.53	68.03	66.08	66.71	66.44	-0.49%	2,152,727
May 11, 2026	68.73	68.73	66.63	67.04	66.77	-2.50%	2,707,004
May 8, 2026	70.00	70.25	68.25	68.76	68.49	-1.91%	2,280,801
May 7, 2026	69.96	71.06	69.55	70.10	69.82	0.83%	2,346,367
May 6, 2026	69.45	69.94	68.56	69.52	69.24	0.35%	2,220,358
May 5, 2026	68.90	69.75	67.70	69.28	69.00	0.07%	2,231,124
May 4, 2026	68.76	70.15	68.76	69.23	68.95	-0.09%	1,484,876
May 1, 2026	70.19	70.82	69.12	69.29	69.01	-0.01%	1,947,431
Apr 30, 2026	68.83	69.40	68.19	69.30	69.02	-0.27%	4,000,971
Apr 29, 2026	68.95	69.65	68.37	69.49	69.21	0.56%	1,993,766
Apr 28, 2026	68.81	69.59	68.04	69.10	68.82	0.68%	2,804,474
Apr 27, 2026	67.87	69.08	67.67	68.63	68.36	1.99%	2,449,617
Apr 24, 2026	68.82	68.84	65.90	67.29	67.02	-3.95%	3,785,088
Apr 23, 2026	70.46	71.03	68.73	70.06	69.78	-0.88%	3,316,078
Apr 22, 2026	71.79	72.18	70.25	70.68	70.40	-1.09%	2,519,782
Apr 21, 2026	71.31	72.54	70.88	71.46	71.17	0.22%	2,735,994
Apr 20, 2026	71.75	72.54	70.82	71.30	71.01	-1.12%	2,005,969
Apr 17, 2026	72.37	72.89	71.81	72.11	71.82	1.14%	2,349,856
Apr 16, 2026	72.08	72.55	70.75	71.30	71.01	-0.22%	3,604,817
Apr 15, 2026	70.34	72.17	70.07	71.46	71.17	2.09%	2,514,607
Apr 14, 2026	69.44	70.77	69.42	70.00	69.72	1.17%	1,852,864
Apr 13, 2026	66.97	69.26	66.60	69.19	68.91	2.87%	2,813,564
Apr 10, 2026	67.96	68.44	66.48	67.26	66.99	-1.41%	2,944,134
Apr 9, 2026	69.75	69.95	67.74	68.22	67.95	-3.03%	2,920,520