SS&C Technologies Inc. (SSNC)
NASDAQ: SSNC
· Real-Time Price · USD
87.12
-0.81 (-0.92%)
At close: Sep 25, 2025, 3:59 PM
87.12
0.00%
After-hours: Sep 25, 2025, 04:33 PM EDT
SSNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 87.80 | 88.01 | 86.92 | 87.12 | 87.12 | -0.92% | 1,144,263 |
| Sep 24, 2025 | 88.77 | 88.95 | 87.52 | 87.93 | 87.93 | -0.99% | 1,285,618 |
| Sep 23, 2025 | 89.98 | 90.22 | 88.12 | 88.81 | 88.81 | -0.93% | 749,100 |
| Sep 22, 2025 | 88.39 | 89.70 | 88.15 | 89.64 | 89.64 | 1.19% | 1,202,057 |
| Sep 19, 2025 | 89.48 | 89.48 | 88.37 | 88.59 | 88.59 | -0.74% | 2,101,118 |
| Sep 18, 2025 | 88.61 | 89.69 | 88.15 | 89.25 | 89.25 | 0.47% | 1,020,435 |
| Sep 17, 2025 | 88.46 | 90.17 | 88.15 | 88.83 | 88.83 | 0.42% | 980,463 |
| Sep 16, 2025 | 88.44 | 88.94 | 87.65 | 88.46 | 88.46 | -0.32% | 1,139,400 |
| Sep 15, 2025 | 89.28 | 89.99 | 88.72 | 88.74 | 88.74 | -0.53% | 863,900 |
| Sep 12, 2025 | 90.00 | 90.06 | 89.05 | 89.21 | 89.21 | -0.98% | 765,700 |
| Sep 11, 2025 | 88.65 | 90.26 | 87.01 | 90.09 | 90.09 | 1.84% | 1,066,600 |
| Sep 10, 2025 | 88.84 | 89.33 | 88.11 | 88.46 | 88.46 | -0.36% | 920,033 |
| Sep 9, 2025 | 88.73 | 88.99 | 88.12 | 88.78 | 88.78 | -0.10% | 881,400 |
| Sep 8, 2025 | 88.84 | 89.24 | 87.70 | 88.87 | 88.87 | 0.08% | 939,200 |
| Sep 5, 2025 | 89.24 | 89.90 | 88.46 | 88.80 | 88.80 | 0.08% | 840,654 |
| Sep 4, 2025 | 87.47 | 88.79 | 87.09 | 88.73 | 88.73 | 1.77% | 1,031,800 |
| 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 |