SSNC
SS&C Tech Hldgs (SSNC)
NASDAQ
$80.27$0.00 (0.00%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $18.5B
    Market Cap
  • -8.72%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +0.89%
    Low Price$78.92
    High Price$84.63
  • 3 Months
    +18.93%
    Low Price$61.83
    High Price$84.63
  • 1 Year
    -8.72%
    Low Price$61.83
    High Price$88.36
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
79.21
80.48
78.86
80.27
+1.71%
1,437,111
09/10/2026
79.18
79.45
78.74
78.92
-0.53%
1,280,222
09/09/2026
80.45
80.75
78.91
79.34
-1.38%
1,528,631
09/08/2026
82.60
82.77
80.39
80.45
-3.83%
1,985,889
09/04/2026
83.05
84.02
82.18
83.65
-1.16%
2,057,452
09/03/2026
83.43
84.96
83.17
84.63
+2.52%
1,925,870
09/02/2026
82.90
84.00
81.91
82.55
+0.78%
1,975,476
09/01/2026
82.40
83.27
81.78
81.91
-0.92%
1,319,510
09/01/2026
$0.30 Dividend
08/31/2026
82.78
83.23
82.25
82.67
-0.54%
1,903,041
08/28/2026
83.29
83.70
82.97
83.12
-0.06%
1,102,814
08/27/2026
82.73
84.19
82.53
83.17
+0.51%
1,889,003
08/26/2026
82.14
82.97
81.75
82.75
+0.07%
1,091,250
08/25/2026
83.04
83.50
82.16
82.69
-0.66%
1,126,236
08/24/2026
82.74
83.91
82.64
83.24
+0.71%
1,278,477
08/21/2026
81.78
82.94
81.33
82.65
+1.01%
2,049,862
08/20/2026
81.73
82.55
81.63
81.82
-0.19%
1,048,012
08/19/2026
81.18
82.94
80.76
81.98
+2.17%
1,477,315
08/18/2026
80.52
81.52
80.03
80.24
+0.91%
1,130,031
08/17/2026
80.33
80.88
79.38
79.51
-2.09%
1,163,860
08/14/2026
82.07
82.07
80.27
81.21
-0.66%
1,183,610
08/13/2026
80.33
82.03
79.85
81.74
+2.37%
1,446,910
08/12/2026
78.37
80.00
77.90
79.85
+0.36%
1,276,075
08/11/2026
78.74
79.87
78.62
79.56
+0.10%
1,417,219
08/10/2026
78.09
79.55
78.09
79.48
+0.68%
1,184,922
08/07/2026
79.55
80.28
78.89
78.94
-0.76%
1,499,070
08/06/2026
78.92
79.66
78.41
79.55
+0.85%
1,552,360
08/05/2026
81.51
81.85
78.79
78.88
-2.33%
2,804,196
08/04/2026
77.98
80.95
77.98
80.77
+2.12%
3,568,676
08/03/2026
77.45
79.17
77.25
79.09
+3.02%
2,370,786
07/31/2026
76.33
77.15
75.62
76.77
-0.16%
2,132,022
07/30/2026
76.80
77.49
75.50
76.89
-1.46%
1,766,050
07/29/2026
77.72
79.71
77.32
78.03
+0.53%
1,958,065
07/28/2026
76.26
78.48
76.03
77.62
+3.81%
2,603,575
07/27/2026
74.03
75.80
73.32
74.77
+1.57%
2,186,932
07/24/2026
71.99
75.19
70.95
73.61
+10.35%
3,475,895
07/23/2026
66.68
66.96
65.99
66.71
-0.10%
2,101,501
07/23/2026
$1.76 Earnings
07/22/2026
68.37
68.60
66.15
66.78
-1.33%
1,576,267
07/21/2026
68.35
68.65
67.36
67.67
-2.29%
1,703,294
07/20/2026
69.23
69.86
68.49
69.26
-0.07%
2,315,962
07/17/2026
70.66
71.14
69.10
69.31
-1.43%
1,801,968
07/16/2026
69.17
70.57
68.95
70.31
+2.89%
1,783,378
07/15/2026
67.13
68.83
66.79
68.34
+2.70%
1,888,113
07/14/2026
66.77
67.21
66.21
66.55
-1.87%
1,333,373
07/13/2026
66.96
68.17
66.92
67.81
+2.16%
1,048,516
07/10/2026
66.95
67.27
65.99
66.38
-0.16%
1,832,246
07/09/2026
65.08
66.59
63.99
66.49
+2.00%
2,058,725
07/08/2026
66.06
66.79
64.92
65.18
-1.33%
1,772,838
07/07/2026
66.40
67.24
65.80
66.06
+1.50%
1,359,547
07/06/2026
65.18
65.61
64.39
65.08
-0.31%
1,233,858
07/02/2026
64.27
65.53
64.01
65.28
+2.52%
1,602,733
07/01/2026
61.68
63.95
61.68
63.68
+3.00%
2,286,809
06/30/2026
62.27
63.18
61.18
61.83
-1.41%
2,073,038
06/29/2026
64.35
64.35
62.03
62.71
-1.13%
2,013,387
06/26/2026
63.79
63.99
62.97
63.43
+1.02%
3,338,774
06/25/2026
65.73
65.87
62.76
62.79
-4.47%
1,806,014
06/24/2026
65.94
67.26
65.67
65.73
-0.32%
1,455,490
06/23/2026
65.42
65.99
65.23
65.94
+1.61%
1,304,185
06/22/2026
65.03
65.15
64.17
64.89
-0.44%
2,161,962
06/18/2026
66.10
66.10
64.14
65.18
-1.42%
3,294,129
06/17/2026
67.24
68.50
65.85
66.12
-2.67%
1,622,616
06/16/2026
67.56
67.99
66.81
67.93
+1.13%
1,755,308
06/15/2026
67.68
68.57
66.71
67.18
-0.38%
1,937,952
06/12/2026
67.55
68.10
66.34
67.44
-0.09%
2,446,175
06/11/2026
67.35
67.99
66.76
67.50
-0.75%
2,255,979
06/10/2026
68.00
68.65
67.24
68.00
-0.64%
2,563,370
06/09/2026
67.14
69.14
66.66
68.44
+0.72%
2,233,886
06/08/2026
69.22
69.30
67.81
67.95
-2.45%
2,332,804
06/05/2026
69.15
69.98
69.15
69.66
+0.73%
2,960,741
06/04/2026
69.03
70.22
68.19
69.15
+2.10%
2,921,322
06/03/2026
67.94
67.94
66.73
67.72
-0.37%
2,669,629
06/02/2026
67.91
68.18
67.23
67.97
-1.24%
2,752,834
06/01/2026
67.01
69.39
66.76
68.83
+2.72%
2,634,708
06/01/2026
$0.27 Dividend
05/29/2026
65.61
67.22
65.28
67.01
+2.13%
3,944,698
05/28/2026
64.90
66.04
64.65
65.61
+0.56%
2,936,158
05/27/2026
66.11
66.74
64.84
65.24
-1.50%
2,159,757
05/26/2026
65.78
66.51
65.19
66.23
-0.45%
1,988,380
05/22/2026
66.26
67.10
66.00
66.53
+0.13%
1,950,975
05/21/2026
68.66
68.66
65.78
66.44
-0.37%
2,955,992
05/20/2026
65.54
66.77
64.46
66.69
+1.43%
2,360,201
05/19/2026
67.00
67.99
65.38
65.75
-1.44%
2,535,851
05/18/2026
64.42
67.18
64.17
66.71
+4.09%
2,657,043
05/15/2026
64.93
65.46
64.03
64.09
-0.45%
3,329,781
05/14/2026
64.47
65.27
64.02
64.38
+0.15%
2,784,643
05/13/2026
65.77
66.68
64.11
64.28
-2.91%
2,424,765
05/12/2026
67.02
67.51
65.57
66.20
-0.49%
2,152,606
05/11/2026
68.20
68.21
66.12
66.53
-2.50%
2,707,004
05/08/2026
69.47
69.71
67.73
68.24
-1.91%
2,280,801
05/07/2026
69.43
70.52
69.02
69.57
+0.83%
2,346,367
05/06/2026
68.92
69.41
68.04
68.99
+0.35%
2,219,652
05/05/2026
68.38
69.22
67.19
68.75
+0.07%
2,231,124
05/04/2026
68.24
69.62
68.24
68.70
-0.09%
1,484,876
05/01/2026
69.66
70.28
68.59
68.76
-0.01%
1,947,431
04/30/2026
68.31
68.87
67.67
68.77
-0.27%
4,000,971
04/29/2026
68.43
69.12
67.85
68.96
+0.56%
1,993,280
04/28/2026
68.29
69.06
67.52
68.57
+0.68%
2,804,333
04/27/2026
67.35
68.55
67.16
68.11
+1.99%
2,449,547
04/24/2026
68.30
68.32
65.40
66.78
-3.95%
3,785,088