SSNC
SS&C Tech Hldgs (SSNC)
NASDAQ
$65.92+$0.79 (+1.22%)
Price as of Jun 23, 2026 1:33 PM EDT
  • $15.7B
    Market Cap
  • -18.24%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -2.46%
    Low Price$65.13
    High Price$69.91
  • 3 Months
    -8.39%
    Low Price$64.58
    High Price$72.11
  • 1 Year
    -18.24%
    Low Price$64.58
    High Price$90.20
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
65.27
65.39
64.40
65.13
-0.44%
2,161,962
06/18/2026
66.34
66.34
64.37
65.42
-1.42%
3,294,129
06/17/2026
67.48
68.75
66.09
66.36
-2.67%
1,622,616
06/16/2026
67.81
68.24
67.05
68.18
+1.13%
1,755,308
06/15/2026
67.93
68.82
66.96
67.42
-0.38%
1,937,952
06/12/2026
67.80
68.35
66.58
67.68
-0.09%
2,446,175
06/11/2026
67.59
68.24
67.00
67.74
-0.75%
2,255,979
06/10/2026
68.25
68.90
67.48
68.25
-0.64%
2,563,370
06/09/2026
67.38
69.39
66.90
68.69
+0.72%
2,233,886
06/08/2026
69.47
69.55
68.06
68.20
-2.45%
2,332,804
06/05/2026
69.40
70.23
69.40
69.91
+0.73%
2,960,741
06/04/2026
69.28
70.47
68.44
69.40
+2.10%
2,921,322
06/03/2026
68.19
68.19
66.97
67.97
-0.37%
2,669,629
06/02/2026
68.16
68.43
67.48
68.22
-1.24%
2,752,834
06/01/2026
67.25
69.64
67.00
69.08
+2.72%
2,634,708
06/01/2026
$0.27 Dividend
05/29/2026
65.85
67.46
65.52
67.25
+2.13%
3,944,698
05/28/2026
65.14
66.28
64.89
65.85
+0.56%
2,936,158
05/27/2026
66.35
66.98
65.08
65.48
-1.50%
2,159,757
05/26/2026
66.01
66.75
65.43
66.47
-0.45%
1,988,380
05/22/2026
66.50
67.34
66.24
66.77
+0.13%
1,950,975
05/21/2026
68.91
68.91
66.01
66.68
-0.37%
2,955,992
05/20/2026
65.78
67.01
64.69
66.93
+1.43%
2,360,201
05/19/2026
67.24
68.24
65.62
65.99
-1.44%
2,535,851
05/18/2026
64.65
67.42
64.40
66.95
+4.09%
2,657,043
05/15/2026
65.17
65.70
64.26
64.32
-0.45%
3,329,781
05/14/2026
64.70
65.51
64.25
64.61
+0.15%
2,784,643
05/13/2026
66.00
66.93
64.34
64.51
-2.91%
2,424,765
05/12/2026
67.26
67.75
65.81
66.44
-0.49%
2,152,606
05/11/2026
68.45
68.46
66.36
66.77
-2.50%
2,707,004
05/08/2026
69.72
69.96
67.98
68.49
-1.91%
2,280,801
05/07/2026
69.68
70.78
69.27
69.82
+0.83%
2,346,367
05/06/2026
69.17
69.66
68.29
69.24
+0.35%
2,219,652
05/05/2026
68.62
69.47
67.43
69.00
+0.07%
2,231,124
05/04/2026
68.49
69.87
68.49
68.95
-0.09%
1,484,876
05/01/2026
69.91
70.54
68.84
69.01
-0.01%
1,947,431
04/30/2026
68.55
69.12
67.92
69.02
-0.27%
4,000,971
04/29/2026
68.67
69.37
68.10
69.21
+0.56%
1,993,280
04/28/2026
68.53
69.31
67.77
68.82
+0.68%
2,804,333
04/27/2026
67.60
68.80
67.40
68.36
+1.99%
2,449,547
04/24/2026
68.54
68.56
65.64
67.02
-3.95%
3,785,088
04/23/2026
70.18
70.75
68.46
69.78
-0.88%
3,316,078
04/23/2026
$1.69 Earnings
04/22/2026
71.50
71.89
69.96
70.40
-1.09%
2,519,782
04/21/2026
71.02
72.25
70.60
71.17
+0.22%
2,735,408
04/20/2026
71.46
72.25
70.54
71.01
-1.12%
2,005,441
04/17/2026
72.08
72.60
71.52
71.82
+1.14%
2,349,856
04/16/2026
71.79
72.26
70.46
71.01
-0.22%
3,604,817
04/15/2026
70.06
71.88
69.79
71.17
+2.09%
2,514,607
04/14/2026
69.16
70.49
69.14
69.72
+1.17%
1,852,864
04/13/2026
66.70
68.98
66.33
68.91
+2.87%
2,813,442
04/10/2026
67.69
68.17
66.21
66.99
-1.41%
2,943,882
04/09/2026
69.47
69.67
67.47
67.95
-3.03%
2,920,358
04/08/2026
69.71
70.80
69.21
70.07
+2.15%
2,804,062
04/07/2026
68.13
69.10
67.62
68.59
+0.31%
2,539,485
04/06/2026
68.11
68.79
67.60
68.39
+0.48%
1,816,390
04/02/2026
66.76
68.36
65.97
68.06
+1.01%
2,036,889
04/01/2026
67.66
67.80
65.73
67.38
+0.12%
2,514,114
03/31/2026
66.61
67.93
66.42
67.30
+1.38%
2,709,595
03/30/2026
65.74
66.90
65.35
66.38
+1.88%
2,491,391
03/27/2026
66.52
67.14
64.79
65.16
-2.59%
2,536,663
03/26/2026
66.78
68.72
66.74
66.89
-0.42%
2,707,369
03/25/2026
68.85
69.26
66.73
67.17
-0.38%
2,647,652
03/24/2026
70.17
70.79
66.41
67.43
-5.01%
5,282,333
03/23/2026
71.72
72.19
70.81
70.99
-0.15%
3,164,830
03/20/2026
71.96
71.96
70.04
71.09
-0.67%
5,484,038
03/19/2026
70.93
72.61
70.50
71.57
+0.48%
3,262,707
03/18/2026
71.65
72.61
71.13
71.23
-1.51%
2,576,934
03/17/2026
72.48
73.27
71.54
72.33
+1.44%
2,326,698
03/16/2026
71.53
72.14
71.20
71.30
-0.32%
1,991,876
03/13/2026
71.81
72.52
71.03
71.53
+0.42%
1,943,983
03/12/2026
72.68
73.38
71.01
71.23
-2.00%
2,604,680
03/11/2026
73.38
74.00
71.24
72.69
-0.94%
2,590,581
03/10/2026
73.80
73.80
70.68
73.38
-0.98%
2,796,998
03/09/2026
74.45
74.65
72.51
74.10
-1.83%
2,589,641
03/06/2026
74.33
75.64
73.24
75.49
+0.41%
2,893,052
03/05/2026
74.61
76.93
74.49
75.18
+0.37%
3,453,507
03/04/2026
74.53
75.17
74.10
74.90
+0.56%
1,553,110
03/03/2026
73.79
75.58
73.17
74.48
-0.55%
1,698,400
03/02/2026
74.21
75.65
73.00
74.89
+0.23%
2,404,577
03/02/2026
$0.27 Dividend
02/27/2026
73.96
75.01
73.32
74.72
-0.33%
2,803,592
02/26/2026
72.97
75.44
72.69
74.97
+3.66%
2,310,183
02/25/2026
69.89
72.47
69.54
72.32
+3.55%
3,015,198
02/24/2026
68.87
70.68
68.84
69.84
+1.18%
1,744,050
02/23/2026
70.47
70.47
68.47
69.02
-2.56%
2,004,584
02/20/2026
71.08
71.71
70.12
70.84
+0.01%
2,178,450
02/19/2026
71.64
72.03
70.03
70.83
-1.88%
4,594,759
02/18/2026
71.08
72.68
71.08
72.19
+1.81%
2,378,242
02/17/2026
71.61
72.39
70.71
70.91
-0.89%
2,432,804
02/13/2026
71.10
72.19
70.13
71.54
+1.31%
2,443,250
02/12/2026
72.53
73.09
69.45
70.62
-2.40%
3,761,346
02/11/2026
74.60
75.46
71.55
72.36
-3.15%
3,751,025
02/10/2026
75.52
76.19
74.52
74.71
-1.50%
3,232,533
02/09/2026
76.19
76.53
75.08
75.85
-1.24%
2,519,367
02/06/2026
76.23
78.70
74.98
76.80
+3.21%
5,415,248
02/05/2026
74.95
75.36
73.02
74.41
+1.74%
3,102,719
02/05/2026
$1.69 Earnings
02/04/2026
72.45
73.53
70.35
73.14
+0.29%
4,402,100
02/03/2026
80.92
81.14
72.23
72.93
-10.61%
4,613,243