SS&C Technologies Inc. (SSNC)
NASDAQ: SSNC
· Real-Time Price · USD
87.85
-0.07 (-0.08%)
At close: Aug 14, 2025, 3:59 PM
87.85
0.00%
After-hours: Aug 14, 2025, 05:52 PM EDT
SSNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 87.47 | 88.17 | 87.10 | 87.85 | 87.85 | -0.08% | 1,062,777 |
| Aug 13, 2025 | 86.27 | 88.00 | 86.05 | 87.92 | 87.92 | 2.14% | 855,944 |
| Aug 12, 2025 | 85.61 | 86.19 | 85.20 | 86.08 | 86.08 | 0.64% | 824,044 |
| Aug 11, 2025 | 86.87 | 87.24 | 85.41 | 85.53 | 85.53 | -1.46% | 1,092,910 |
| Aug 8, 2025 | 86.38 | 87.54 | 86.28 | 86.80 | 86.80 | 0.50% | 1,202,210 |
| Aug 7, 2025 | 86.50 | 86.99 | 85.66 | 86.37 | 86.37 | 0.23% | 1,305,400 |
| Aug 6, 2025 | 86.10 | 86.31 | 85.21 | 86.17 | 86.17 | 0.27% | 1,254,600 |
| Aug 5, 2025 | 85.55 | 86.14 | 85.02 | 85.94 | 85.94 | 0.64% | 1,239,623 |
| Aug 4, 2025 | 84.30 | 85.47 | 83.85 | 85.39 | 85.39 | 1.38% | 917,506 |
| Aug 1, 2025 | 84.63 | 85.27 | 83.14 | 84.23 | 84.23 | -1.46% | 1,301,002 |
| Jul 31, 2025 | 85.43 | 86.21 | 85.20 | 85.48 | 85.48 | 0.06% | 1,584,545 |
| Jul 30, 2025 | 85.26 | 86.11 | 84.77 | 85.43 | 85.43 | 0.20% | 1,173,134 |
| Jul 29, 2025 | 85.37 | 85.73 | 85.03 | 85.26 | 85.26 | 0.09% | 1,430,800 |
| Jul 28, 2025 | 85.01 | 85.61 | 84.59 | 85.18 | 85.18 | 0.00% | 1,407,500 |
| Jul 25, 2025 | 85.84 | 86.21 | 84.99 | 85.18 | 85.18 | -0.78% | 1,581,130 |
| Jul 24, 2025 | 85.00 | 87.80 | 83.69 | 85.85 | 85.85 | 2.61% | 2,774,100 |
| Jul 23, 2025 | 83.56 | 83.97 | 83.25 | 83.67 | 83.67 | 0.24% | 1,347,571 |
| Jul 22, 2025 | 83.54 | 83.93 | 82.90 | 83.47 | 83.47 | 0.31% | 1,213,600 |
| Jul 21, 2025 | 84.00 | 84.31 | 83.03 | 83.21 | 83.21 | -0.24% | 1,148,409 |
| Jul 18, 2025 | 83.55 | 83.71 | 82.82 | 83.41 | 83.41 | 0.18% | 913,816 |