SS&C Technologies Holdings Inc (SSNC) Historical Stock Data
87.82 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SSNC is up 0.06% a day on average. There have been 16 days where SS&C Technologies Holdings Inc closed green and 14 days where SSNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 86.74 | 87.82 | ↑$1.08 (1.25%) | 84.92 | 87.84 | 1.13M |
| 2025-12-03 | 85.78 | 86.51 | ↑$0.73 (0.85%) | 85.35 | 86.67 | 692.28K |
| 2025-12-02 | 86.25 | 85.55 | ↓$0.70 (-0.81%) | 85.12 | 86.25 | 0.94M |
| 2025-12-01 | 85.13 | 86.12 | ↑$0.99 (1.16%) | 84.93 | 86.35 | 1.18M |
| 2025-11-28 | 85.70 | 85.94 | ↑$0.24 (0.28%) | 85.56 | 86.48 | 470.29K |
| 2025-11-26 | 85.88 | 85.70 | ↓$0.18 (-0.21%) | 85.55 | 86.73 | 1.05M |
| 2025-11-25 | 84.73 | 85.88 | ↑$1.15 (1.36%) | 84.66 | 86.13 | 1.46M |
| 2025-11-24 | 84.06 | 84.58 | ↑$0.52 (0.62%) | 83.35 | 84.76 | 2.02M |
| 2025-11-21 | 83.22 | 83.90 | ↑$0.68 (0.82%) | 82.74 | 84.48 | 1.29M |
| 2025-11-20 | 83.57 | 82.70 | ↓$0.87 (-1.04%) | 82.32 | 84.25 | 1.82M |
| 2025-11-19 | 81.45 | 82.84 | ↑$1.39 (1.71%) | 81.13 | 83.18 | 1.22M |
| 2025-11-18 | 81.18 | 81.34 | ↑$0.16 (0.20%) | 80.41 | 81.64 | 1.19M |
| 2025-11-17 | 83.34 | 81.16 | ↓$2.18 (-2.62%) | 80.95 | 83.49 | 0.97M |
| 2025-11-14 | 84.03 | 83.49 | ↓$0.54 (-0.64%) | 83.41 | 84.65 | 0.95M |
| 2025-11-13 | 84.94 | 84.63 | ↓$0.31 (-0.36%) | 84.32 | 85.48 | 1.07M |
| 2025-11-12 | 85.42 | 85.25 | ↓$0.17 (-0.20%) | 85.01 | 85.99 | 0.90M |
| 2025-11-11 | 84.70 | 85.08 | ↑$0.38 (0.45%) | 83.88 | 85.21 | 745.56K |
| 2025-11-10 | 84.23 | 84.89 | ↑$0.66 (0.78%) | 83.86 | 85.11 | 0.97M |
| 2025-11-07 | 84.37 | 84.25 | ↓$0.12 (-0.14%) | 82.91 | 84.97 | 1.03M |
| 2025-11-06 | 85.62 | 84.38 | ↓$1.24 (-1.45%) | 83.47 | 86.00 | 1.77M |
| 2025-11-05 | 85.71 | 85.75 | ↑$0.04 (0.05%) | 84.98 | 86.55 | 2.45M |
| 2025-11-04 | 84.04 | 85.72 | ↑$1.68 (2.00%) | 83.43 | 85.79 | 1.64M |
| 2025-11-03 | 84.90 | 84.75 | ↓$0.15 (-0.18%) | 83.18 | 85.25 | 1.52M |
| 2025-10-31 | 83.58 | 84.92 | ↑$1.34 (1.60%) | 82.91 | 85.02 | 2.87M |
| 2025-10-30 | 83.30 | 83.64 | ↑$0.34 (0.41%) | 83.14 | 84.61 | 1.56M |
| 2025-10-29 | 85.23 | 83.27 | ↓$1.96 (-2.30%) | 82.61 | 85.30 | 2.32M |
| 2025-10-28 | 85.67 | 85.37 | ↓$0.30 (-0.35%) | 84.96 | 85.89 | 1.82M |
| 2025-10-27 | 84.94 | 85.45 | ↑$0.51 (0.60%) | 84.39 | 85.73 | 1.86M |
| 2025-10-24 | 85.42 | 84.63 | ↓$0.79 (-0.92%) | 83.04 | 85.77 | 2.96M |
| 2025-10-23 | 81.89 | 80.88 | ↓$1.01 (-1.23%) | 80.84 | 82.40 | 2.22M |
Create an account or log in to view more rows.
$SSNC I'll say it again slowwwllyyyy! Better stocks to short by far
$SSNC I warned everyone this company sucks
$SSNC it's true....
$SSNC The best investment you can make is an investment in yourself or another person
$SSNC BULLS ALPHA
BEARS BETA
$SSNC the greatest stock of all time
will not bow to the shorts
oh yeah
$SSNC it can go lower
$SSNC Pamp it higher...
$SSNC Bears always win...
Bulls have to be forever bagholders....
$SSNC hot damn <3