SSNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	79.95	80.39	78.90	79.93	79.93	-0.14%	3,507,592
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
Aug 20, 2026	82.03	82.85	81.93	82.12	81.82	-0.19%	1,048,012
Aug 19, 2026	81.47	83.24	81.05	82.28	81.98	2.17%	1,477,315
Aug 18, 2026	80.81	81.82	80.32	80.53	80.24	0.91%	1,130,031
Aug 17, 2026	80.62	81.17	79.67	79.80	79.51	-2.09%	1,163,860
Aug 14, 2026	82.37	82.37	80.57	81.50	81.21	-0.66%	1,183,634
Aug 13, 2026	80.62	82.33	80.14	82.04	81.74	2.37%	1,446,910
Aug 12, 2026	78.65	80.29	78.18	80.14	79.85	0.36%	1,276,075
Aug 11, 2026	79.03	80.16	78.91	79.85	79.56	0.10%	1,417,219
Aug 10, 2026	78.37	79.84	78.37	79.77	79.48	0.68%	1,184,963
Aug 7, 2026	79.84	80.57	79.18	79.23	78.94	-0.76%	1,499,070
Aug 6, 2026	79.21	79.95	78.69	79.84	79.55	0.85%	1,552,360
Aug 5, 2026	81.81	82.15	79.08	79.17	78.88	-2.33%	2,804,196
Aug 4, 2026	78.26	81.24	78.26	81.06	80.77	2.12%	3,568,690
Aug 3, 2026	77.73	79.46	77.54	79.38	79.09	3.02%	2,370,786
Jul 31, 2026	76.61	77.43	75.89	77.05	76.77	-0.16%	2,132,022
Jul 30, 2026	77.08	77.77	75.77	77.17	76.89	-1.46%	1,766,071
Jul 29, 2026	78.00	80.00	77.60	78.31	78.03	0.53%	1,957,929
Jul 28, 2026	76.54	78.76	76.31	77.90	77.62	3.81%	2,604,930
Jul 27, 2026	74.30	76.08	73.59	75.04	74.77	1.57%	2,186,932
Jul 24, 2026	72.25	75.46	71.21	73.88	73.61	10.35%	3,476,119
Jul 23, 2026	66.92	67.20	66.23	66.95	66.71	-0.10%	2,101,601
Jul 22, 2026	68.62	68.85	66.39	67.02	66.78	-1.33%	1,576,267
Jul 21, 2026	68.60	68.90	67.60	67.92	67.67	-2.29%	1,703,294
Jul 20, 2026	69.48	70.12	68.74	69.51	69.26	-0.07%	2,315,962
Jul 17, 2026	70.92	71.40	69.35	69.56	69.31	-1.43%	1,801,968
Jul 16, 2026	69.42	70.83	69.20	70.57	70.31	2.89%	1,783,378
Jul 15, 2026	67.37	69.08	67.03	68.59	68.34	2.70%	1,888,215
Jul 14, 2026	67.01	67.45	66.45	66.79	66.55	-1.87%	1,369,334
Jul 13, 2026	67.20	68.42	67.16	68.06	67.81	2.16%	1,048,516
Jul 10, 2026	67.19	67.51	66.23	66.62	66.38	-0.16%	1,832,246