SS&C Technologies Inc. (SSNC)
NASDAQ: SSNC
· Real-Time Price · USD
88.80
0.07 (0.08%)
At close: Sep 05, 2025, 3:59 PM
89.55
0.84%
After-hours: Sep 05, 2025, 04:35 PM EDT
SSNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 87.47 | 88.79 | 87.09 | 88.73 | 88.73 | 1.77% | 1,031,772 |
| Sep 3, 2025 | 87.21 | 87.69 | 85.99 | 87.19 | 87.19 | -0.38% | 860,900 |
| Sep 2, 2025 | 87.38 | 88.11 | 86.54 | 87.52 | 87.52 | -1.29% | 968,605 |
| Aug 29, 2025 | 88.64 | 88.97 | 87.79 | 88.66 | 88.39 | 0.33% | 1,020,200 |
| Aug 28, 2025 | 89.68 | 89.75 | 88.23 | 88.37 | 88.10 | -1.25% | 774,316 |
| Aug 27, 2025 | 89.20 | 90.20 | 89.20 | 89.49 | 89.22 | -0.06% | 882,027 |
| Aug 26, 2025 | 89.36 | 89.85 | 88.99 | 89.54 | 89.27 | 0.18% | 1,255,200 |
| Aug 25, 2025 | 90.00 | 90.81 | 89.24 | 89.38 | 89.11 | -0.91% | 915,200 |
| Aug 22, 2025 | 88.75 | 91.07 | 88.75 | 90.20 | 89.93 | 1.69% | 1,924,000 |
| Aug 21, 2025 | 87.45 | 88.99 | 87.36 | 88.70 | 88.43 | 0.91% | 1,461,900 |
| Aug 20, 2025 | 88.00 | 88.25 | 87.37 | 87.90 | 87.63 | 0.05% | 1,084,615 |
| Aug 19, 2025 | 87.00 | 88.32 | 86.87 | 87.86 | 87.59 | 1.09% | 1,183,700 |
| Aug 18, 2025 | 86.89 | 87.29 | 86.47 | 86.91 | 86.65 | 0.09% | 1,747,700 |
| Aug 15, 2025 | 88.00 | 88.16 | 86.75 | 86.83 | 86.57 | -1.16% | 1,222,305 |
| Aug 14, 2025 | 87.47 | 88.17 | 87.10 | 87.85 | 87.58 | -0.08% | 1,064,000 |
| Aug 13, 2025 | 86.27 | 88.00 | 86.05 | 87.92 | 87.65 | 2.14% | 855,944 |
| Aug 12, 2025 | 85.61 | 86.19 | 85.20 | 86.08 | 85.82 | 0.64% | 824,044 |
| Aug 11, 2025 | 86.87 | 87.24 | 85.41 | 85.53 | 85.27 | -1.46% | 1,092,910 |
| Aug 8, 2025 | 86.38 | 87.54 | 86.28 | 86.80 | 86.54 | 0.50% | 1,202,210 |
| Aug 7, 2025 | 86.50 | 86.99 | 85.66 | 86.37 | 86.11 | 0.23% | 1,305,400 |