SSNC
SS&C Tech Hldgs (SSNC)
NASDAQ
$83.06+$0.11 (+0.13%)
Price as of Aug 21, 2026 7:50 PM EDT
  • $19.3B
    Market Cap
  • -6.76%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +22.13%
    Low Price$73.88
    High Price$82.95
  • 3 Months
    +24.40%
    Low Price$62.05
    High Price$82.95
  • 1 Year
    -6.76%
    Low Price$62.05
    High Price$89.13
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
82.08
83.24
81.63
82.95
+1.01%
2,049,862
08/20/2026
82.03
82.85
81.93
82.12
-0.19%
1,048,012
08/19/2026
81.47
83.24
81.05
82.28
+2.17%
1,477,315
08/18/2026
80.81
81.82
80.32
80.53
+0.91%
1,130,031
08/17/2026
80.62
81.17
79.67
79.80
-2.09%
1,163,860
08/14/2026
82.37
82.37
80.57
81.50
-0.66%
1,183,610
08/13/2026
80.62
82.33
80.14
82.04
+2.37%
1,446,910
08/12/2026
78.65
80.29
78.18
80.14
+0.36%
1,276,075
08/11/2026
79.03
80.16
78.90
79.85
+0.10%
1,417,219
08/10/2026
78.37
79.84
78.37
79.77
+0.68%
1,184,922
08/07/2026
79.84
80.57
79.18
79.23
-0.76%
1,499,070
08/06/2026
79.21
79.95
78.69
79.84
+0.85%
1,552,360
08/05/2026
81.81
82.15
79.08
79.17
-2.33%
2,804,196
08/04/2026
78.26
81.24
78.26
81.06
+2.12%
3,568,676
08/03/2026
77.73
79.46
77.54
79.38
+3.02%
2,370,786
07/31/2026
76.61
77.43
75.89
77.05
-0.16%
2,132,022
07/30/2026
77.08
77.77
75.77
77.17
-1.46%
1,766,050
07/29/2026
78.00
80.00
77.60
78.31
+0.53%
1,958,065
07/28/2026
76.54
78.76
76.31
77.90
+3.81%
2,603,575
07/27/2026
74.30
76.08
73.59
75.04
+1.57%
2,186,932
07/24/2026
72.25
75.46
71.21
73.88
+10.35%
3,475,895
07/23/2026
66.92
67.20
66.23
66.95
-0.10%
2,101,501
07/23/2026
$1.76 Earnings
07/22/2026
68.62
68.85
66.39
67.02
-1.33%
1,576,267
07/21/2026
68.60
68.90
67.60
67.92
-2.29%
1,703,294
07/20/2026
69.48
70.12
68.74
69.51
-0.07%
2,315,962
07/17/2026
70.92
71.40
69.35
69.56
-1.43%
1,801,968
07/16/2026
69.42
70.83
69.20
70.57
+2.89%
1,783,378
07/15/2026
67.37
69.08
67.03
68.59
+2.70%
1,888,113
07/14/2026
67.01
67.45
66.45
66.79
-1.87%
1,333,373
07/13/2026
67.20
68.42
67.16
68.06
+2.16%
1,048,516
07/10/2026
67.19
67.51
66.23
66.62
-0.16%
1,832,246
07/09/2026
65.32
66.83
64.22
66.73
+2.00%
2,058,725
07/08/2026
66.30
67.03
65.16
65.42
-1.33%
1,772,838
07/07/2026
66.64
67.48
66.04
66.30
+1.50%
1,359,547
07/06/2026
65.42
65.85
64.62
65.32
-0.31%
1,233,858
07/02/2026
64.50
65.77
64.25
65.52
+2.52%
1,602,733
07/01/2026
61.91
64.18
61.91
63.91
+3.00%
2,286,809
06/30/2026
62.50
63.41
61.40
62.05
-1.41%
2,073,038
06/29/2026
64.58
64.58
62.26
62.94
-1.13%
2,013,387
06/26/2026
64.03
64.22
63.20
63.66
+1.02%
3,338,774
06/25/2026
65.97
66.11
62.99
63.02
-4.47%
1,806,014
06/24/2026
66.18
67.50
65.91
65.97
-0.32%
1,455,490
06/23/2026
65.66
66.23
65.47
66.18
+1.61%
1,304,185
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