SS&C Technologies Inc. (SSNC)
76.86
-0.52 (-0.67%)
At close: Apr 15, 2025, 3:59 PM
78.34
1.93%
After-hours: Apr 15, 2025, 05:00 PM EDT
SS&C Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 77.00 | 77.00 | 78.00 | 78.00 | 76.11 | 76.11 | 77.38 | 77.38 | 1.72% | 1,624,403 |
| Apr 11, 2025 | 75.08 | 75.08 | 76.89 | 76.89 | 73.97 | 73.97 | 76.07 | 76.07 | 1.45% | 1,754,427 |
| Apr 10, 2025 | 77.29 | 77.29 | 77.35 | 77.35 | 72.85 | 72.85 | 74.98 | 74.98 | -3.70% | 1,665,822 |
| Apr 9, 2025 | 71.08 | 71.08 | 78.01 | 78.01 | 70.40 | 70.40 | 77.86 | 77.86 | 8.20% | 2,649,479 |
| Apr 8, 2025 | 75.28 | 75.28 | 75.59 | 75.59 | 71.06 | 71.06 | 71.96 | 71.96 | -1.79% | 1,985,100 |
| Apr 7, 2025 | 70.42 | 70.42 | 75.62 | 75.62 | 69.61 | 69.61 | 73.27 | 73.27 | -1.45% | 2,386,534 |
| Apr 4, 2025 | 77.55 | 77.55 | 78.29 | 78.29 | 74.20 | 74.20 | 74.35 | 74.35 | -7.04% | 1,479,624 |
| Apr 3, 2025 | 81.26 | 81.26 | 81.81 | 81.81 | 79.30 | 79.30 | 79.98 | 79.98 | -4.12% | 1,448,000 |
| Apr 2, 2025 | 82.27 | 82.27 | 83.68 | 83.68 | 82.03 | 82.03 | 83.42 | 83.42 | 0.51% | 1,357,100 |
| Apr 1, 2025 | 83.37 | 83.37 | 83.58 | 83.58 | 82.45 | 82.45 | 83.00 | 83.00 | -0.63% | 984,730 |
| Mar 31, 2025 | 81.63 | 81.63 | 83.89 | 83.89 | 81.03 | 81.03 | 83.53 | 83.53 | 1.89% | 2,010,915 |
| Mar 28, 2025 | 83.40 | 83.40 | 83.47 | 83.47 | 81.39 | 81.39 | 81.98 | 81.98 | -1.98% | 802,046 |
| Mar 27, 2025 | 83.59 | 83.59 | 83.86 | 83.86 | 83.02 | 83.02 | 83.64 | 83.64 | -0.23% | 902,436 |
| Mar 26, 2025 | 83.49 | 83.49 | 84.46 | 84.46 | 82.25 | 82.25 | 83.83 | 83.83 | 0.62% | 805,934 |
| Mar 25, 2025 | 82.95 | 82.95 | 83.65 | 83.65 | 82.60 | 82.60 | 83.31 | 83.31 | 0.68% | 1,047,838 |
| Mar 24, 2025 | 83.20 | 83.20 | 83.64 | 83.64 | 82.50 | 82.50 | 82.75 | 82.75 | 0.49% | 1,161,111 |
| Mar 21, 2025 | 81.65 | 81.65 | 82.36 | 82.36 | 80.91 | 80.91 | 82.35 | 82.35 | 0.01% | 3,080,599 |
| Mar 20, 2025 | 82.30 | 82.30 | 83.22 | 83.22 | 81.73 | 81.73 | 82.34 | 82.34 | -0.62% | 1,279,132 |
| Mar 19, 2025 | 82.07 | 82.07 | 83.25 | 83.25 | 81.89 | 81.89 | 82.85 | 82.85 | 1.35% | 1,110,400 |
| Mar 18, 2025 | 81.95 | 81.95 | 82.12 | 82.12 | 81.01 | 81.01 | 81.75 | 81.75 | -0.41% | 1,683,000 |
| Mar 17, 2025 | 81.23 | 81.23 | 82.34 | 82.34 | 80.90 | 80.90 | 82.09 | 82.09 | 0.84% | 936,721 |
| Mar 14, 2025 | 80.00 | 80.00 | 81.63 | 81.63 | 80.00 | 80.00 | 81.41 | 81.41 | 1.81% | 1,250,800 |
| Mar 13, 2025 | 81.35 | 81.35 | 81.55 | 81.55 | 79.60 | 79.60 | 79.96 | 79.96 | -1.93% | 1,298,701 |
| Mar 12, 2025 | 81.84 | 81.84 | 82.58 | 82.58 | 80.48 | 80.48 | 81.53 | 81.53 | 0.01% | 1,521,310 |
| Mar 11, 2025 | 83.06 | 83.06 | 83.47 | 83.47 | 80.90 | 80.90 | 81.52 | 81.52 | -1.64% | 2,565,258 |
| Mar 10, 2025 | 84.96 | 84.96 | 85.11 | 85.11 | 82.50 | 82.50 | 82.88 | 82.88 | -3.47% | 2,247,700 |
| Mar 7, 2025 | 84.50 | 84.50 | 86.04 | 86.04 | 83.25 | 83.25 | 85.86 | 85.86 | 1.53% | 2,526,947 |
| Mar 6, 2025 | 86.13 | 86.13 | 86.86 | 86.86 | 84.36 | 84.36 | 84.57 | 84.57 | -2.76% | 1,670,200 |
| Mar 5, 2025 | 86.02 | 86.02 | 87.60 | 87.60 | 86.02 | 86.02 | 86.97 | 86.97 | 0.79% | 894,117 |
| Mar 4, 2025 | 87.86 | 87.86 | 87.86 | 87.86 | 86.09 | 86.09 | 86.29 | 86.29 | -2.19% | 1,805,924 |
| Mar 3, 2025 | 88.43 | 88.43 | 89.73 | 89.73 | 87.77 | 87.77 | 88.22 | 88.22 | -0.93% | 1,192,600 |
| Feb 28, 2025 | 88.37 | 88.12 | 89.06 | 88.81 | 87.67 | 87.42 | 89.05 | 88.80 | 1.03% | 1,391,700 |
| Feb 27, 2025 | 88.26 | 88.01 | 89.50 | 89.25 | 87.98 | 87.73 | 88.14 | 87.89 | -0.23% | 1,182,973 |
| Feb 26, 2025 | 87.97 | 87.72 | 89.22 | 88.97 | 87.88 | 87.63 | 88.34 | 88.09 | -0.12% | 1,328,300 |
| Feb 25, 2025 | 88.63 | 88.38 | 89.04 | 88.79 | 87.37 | 87.12 | 88.45 | 88.20 | -0.23% | 1,960,819 |
| Feb 24, 2025 | 88.77 | 88.52 | 88.98 | 88.73 | 87.33 | 87.08 | 88.65 | 88.40 | 0.06% | 1,582,429 |
| Feb 21, 2025 | 89.23 | 88.98 | 89.50 | 89.25 | 88.47 | 88.22 | 88.60 | 88.35 | -0.59% | 2,166,520 |
| Feb 20, 2025 | 88.73 | 88.48 | 89.23 | 88.98 | 88.10 | 87.85 | 89.13 | 88.88 | 0.01% | 1,573,800 |
| Feb 19, 2025 | 88.65 | 88.40 | 89.22 | 88.97 | 88.15 | 87.90 | 89.12 | 88.87 | 0.04% | 798,201 |
| Feb 18, 2025 | 88.26 | 88.01 | 89.18 | 88.93 | 87.84 | 87.59 | 89.08 | 88.83 | 0.47% | 1,710,800 |
| Feb 14, 2025 | 88.58 | 88.33 | 89.25 | 89.00 | 87.81 | 87.56 | 88.66 | 88.41 | 0.09% | 1,021,330 |
| Feb 13, 2025 | 88.10 | 87.85 | 88.80 | 88.55 | 87.67 | 87.42 | 88.58 | 88.33 | 0.56% | 1,168,939 |
| Feb 12, 2025 | 86.10 | 85.86 | 88.22 | 87.97 | 85.76 | 85.52 | 88.09 | 87.84 | 1.59% | 1,534,149 |
| Feb 11, 2025 | 86.97 | 86.73 | 87.54 | 87.30 | 86.43 | 86.19 | 86.71 | 86.47 | -0.66% | 2,556,300 |
| Feb 10, 2025 | 87.04 | 86.79 | 87.46 | 87.21 | 85.63 | 85.38 | 87.29 | 87.04 | 0.67% | 1,849,000 |
| Feb 7, 2025 | 86.55 | 86.31 | 87.50 | 87.26 | 85.36 | 85.12 | 86.71 | 86.47 | 6.00% | 4,109,240 |
| Feb 6, 2025 | 82.06 | 81.83 | 82.10 | 81.87 | 81.01 | 80.78 | 81.80 | 81.57 | -0.02% | 2,000,770 |
| Feb 5, 2025 | 81.74 | 81.51 | 82.17 | 81.94 | 81.51 | 81.28 | 81.82 | 81.59 | 0.64% | 1,500,015 |
| Feb 4, 2025 | 81.36 | 81.13 | 81.74 | 81.51 | 80.74 | 80.51 | 81.30 | 81.07 | -0.31% | 976,300 |
| Feb 3, 2025 | 80.22 | 79.99 | 82.40 | 82.17 | 80.22 | 79.99 | 81.55 | 81.32 | 0.74% | 1,563,300 |