SSNC
SS&C Tech Hldgs (SSNC)
NASDAQ
$79.77+$0.40 (+0.51%)
Price as of Nov 13, 2026 1:09 PM EST
  • $18.6B
    Market Cap
  • -4.86%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -2.00%
    Low Price$77.71
    High Price$89.54
  • 3 Months
    -0.60%
    Low Price$77.07
    High Price$89.54
  • 1 Year
    -4.86%
    Low Price$61.83
    High Price$88.62
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
80.00
80.08
79.05
79.37
-0.09%
1,384,109
11/11/2026
78.73
79.61
78.50
79.44
+0.79%
1,725,422
11/10/2026
77.96
79.02
77.31
78.82
+1.19%
2,083,547
11/09/2026
77.38
78.63
77.07
77.89
+0.23%
2,255,159
11/06/2026
77.63
78.51
76.36
77.71
-0.76%
3,113,546
11/05/2026
80.00
81.59
77.87
78.31
-1.59%
8,609,056
11/04/2026
79.00
80.92
78.01
79.57
-1.62%
4,927,932
11/03/2026
81.00
82.14
80.21
80.88
-0.82%
1,564,137
11/02/2026
80.85
81.81
80.76
81.55
+1.44%
1,552,080
10/30/2026
81.13
81.70
80.26
80.39
-0.26%
1,354,905
10/29/2026
80.72
81.22
80.00
80.60
+0.14%
1,371,982
10/28/2026
79.68
80.74
79.38
80.49
+0.34%
1,333,623
10/27/2026
81.95
82.17
80.10
80.22
-2.18%
1,565,941
10/26/2026
82.96
83.96
81.90
82.01
-1.15%
2,466,324
10/23/2026
87.19
87.95
82.88
82.96
-7.35%
2,508,665
10/22/2026
87.25
89.81
87.25
89.54
+2.81%
2,785,524
10/22/2026
$1.78 Earnings
10/21/2026
86.97
87.42
86.20
87.09
+0.20%
1,367,165
10/20/2026
85.02
87.14
85.02
86.92
+2.72%
1,685,671
10/19/2026
83.91
85.26
83.91
84.62
+0.65%
1,562,075
10/16/2026
84.35
85.36
83.59
84.07
-0.14%
1,162,530
10/15/2026
82.73
84.20
82.18
84.19
+2.61%
1,390,649
10/14/2026
81.22
82.12
80.99
82.05
+0.65%
1,341,771
10/13/2026
81.61
82.26
80.86
81.52
+0.65%
1,333,455
10/12/2026
81.28
81.74
80.71
80.99
-0.05%
805,417
10/09/2026
80.62
81.62
79.67
81.03
+0.47%
747,714
10/08/2026
78.48
80.75
78.41
80.65
+2.48%
1,313,823
10/07/2026
77.91
78.97
77.52
78.70
+0.91%
1,344,576
10/06/2026
79.13
79.62
77.72
77.99
-1.38%
1,166,547
10/05/2026
78.60
79.60
78.53
79.08
+0.70%
1,347,387
10/02/2026
78.64
78.74
77.87
78.53
+0.11%
1,261,945
10/01/2026
78.00
79.33
77.87
78.44
+1.78%
1,138,774
09/30/2026
77.41
78.10
76.80
77.07
-0.67%
1,227,195
09/29/2026
77.61
77.96
76.84
77.59
-0.53%
1,220,893
09/28/2026
77.93
78.47
77.12
78.00
-0.78%
1,444,610
09/25/2026
78.63
79.36
78.35
78.61
+0.14%
945,836
09/24/2026
79.72
80.59
78.28
78.50
-1.53%
1,426,085
09/23/2026
79.03
80.30
78.67
79.72
+0.58%
1,534,921
09/22/2026
80.90
80.90
78.82
79.26
-1.42%
2,307,832
09/21/2026
80.01
80.79
79.57
80.40
+0.59%
1,175,118
09/18/2026
79.95
80.39
78.90
79.93
-0.14%
3,507,597
09/17/2026
80.51
80.51
79.70
80.04
-0.63%
1,522,189
09/16/2026
80.66
81.22
79.74
80.55
-0.91%
1,390,244
09/15/2026
80.45
81.86
80.10
81.29
+0.09%
1,447,252
09/14/2026
81.57
82.06
80.49
81.22
+1.18%
1,098,933
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