Get 20% lifetime commission for referring investors to digrin.com
here.
SS&C Technologies Holdings, Inc - Price History
Monthly price history for SSNC (SS&C Technologies Holdings, Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $63.53 | $63.53 |
| March 2024 | $64.37 | $64.37 |
| February 2024 | $63.76 | $63.76 |
| January 2024 | $60.79 | $61.02 |
| December 2023 | $60.88 | $61.11 |
| November 2023 | $56.05 | $56.26 |
| October 2023 | $49.84 | $50.25 |
| September 2023 | $52.12 | $52.54 |
| August 2023 | $56.96 | $57.42 |
| July 2023 | $57.54 | $58.25 |
| June 2023 | $59.86 | $60.60 |
| May 2023 | $54.29 | $54.96 |
| April 2023 | $57.62 | $58.54 |
| March 2023 | $55.58 | $56.47 |
| February 2023 | $57.77 | $58.70 |
| January 2023 | $59.20 | $60.35 |
| December 2022 | $51.07 | $52.06 |
| November 2022 | $52.73 | $53.76 |
| October 2022 | $50.24 | $51.42 |
| September 2022 | $46.66 | $47.75 |
| August 2022 | $54.48 | $55.76 |
| July 2022 | $57.61 | $59.17 |
| June 2022 | $56.54 | $58.07 |
| May 2022 | $62.30 | $63.99 |
| April 2022 | $62.76 | $64.66 |
| March 2022 | $72.82 | $75.02 |
| February 2022 | $72.77 | $74.97 |
| January 2022 | $77.32 | $79.87 |
| December 2021 | $79.36 | $81.98 |
| November 2021 | $73.89 | $76.33 |
| October 2021 | $76.73 | $79.47 |
| September 2021 | $67.01 | $69.40 |
| August 2021 | $73.06 | $75.66 |
| July 2021 | $75.53 | $78.39 |
| June 2021 | $69.43 | $72.06 |
| May 2021 | $71.18 | $73.87 |
| April 2021 | $71.36 | $74.22 |
| March 2021 | $67.18 | $69.87 |
| February 2021 | $63.72 | $66.28 |
| January 2021 | $60.31 | $62.88 |
| December 2020 | $69.78 | $72.75 |
| November 2020 | $66.08 | $68.89 |
| October 2020 | $56.69 | $59.22 |
| September 2020 | $57.93 | $60.52 |
| August 2020 | $61 | $63.72 |
| July 2020 | $54.92 | $57.50 |
| June 2020 | $53.95 | $56.48 |
| May 2020 | $55.30 | $57.90 |
| April 2020 | $52.57 | $55.16 |
| March 2020 | $41.76 | $43.82 |
| February 2020 | $52.90 | $55.50 |
| January 2020 | $59.92 | $63.01 |
| December 2019 | $58.39 | $61.40 |
| November 2019 | $57.10 | $60.05 |
| October 2019 | $49.36 | $52.01 |
| September 2019 | $48.94 | $51.57 |
| August 2019 | $44.23 | $46.61 |
| July 2019 | $45.41 | $47.95 |
| June 2019 | $54.55 | $57.61 |
| May 2019 | $52.70 | $55.65 |
| April 2019 | $63.96 | $67.66 |
| March 2019 | $60.20 | $63.69 |
| February 2019 | $58.21 | $61.58 |
| January 2019 | $48.59 | $51.49 |
| December 2018 | $42.57 | $45.11 |
| November 2018 | $45.44 | $48.15 |
| October 2018 | $48.20 | $51.16 |
| September 2018 | $53.54 | $56.83 |
| August 2018 | $55.91 | $59.34 |
| July 2018 | $49.93 | $53.07 |
| June 2018 | $48.83 | $51.90 |
| May 2018 | $47.90 | $50.91 |
| April 2018 | $46.65 | $49.65 |
| March 2018 | $50.40 | $53.64 |
| February 2018 | $46.53 | $49.52 |
| January 2018 | $47.18 | $50.28 |
| December 2017 | $37.98 | $40.48 |
| November 2017 | $38.74 | $41.29 |
| October 2017 | $37.65 | $40.20 |
| September 2017 | $37.61 | $40.15 |
| August 2017 | $36.26 | $38.71 |
| July 2017 | $36.24 | $38.76 |
| June 2017 | $35.91 | $38.41 |
| May 2017 | $35.13 | $37.58 |
| April 2017 | $34.29 | $36.74 |
| March 2017 | $33.04 | $35.40 |
| February 2017 | $32.69 | $35.02 |
| January 2017 | $29.94 | $32.13 |
| December 2016 | $26.65 | $28.60 |
| November 2016 | $27.96 | $30.01 |
| October 2016 | $29.69 | $31.93 |
| September 2016 | $29.90 | $32.15 |
| August 2016 | $30.64 | $32.95 |
| July 2016 | $29.90 | $32.22 |
| June 2016 | $26.06 | $28.08 |
| May 2016 | $28.58 | $61.59 |
| April 2016 | $28.32 | $61.15 |
| March 2016 | $29.37 | $63.42 |
| February 2016 | $26.94 | $58.29 |
| January 2016 | $29.71 | $64.29 |
| December 2015 | $31.55 | $68.27 |
| November 2015 | $33.23 | $71.90 |
| October 2015 | $34.21 | $74.15 |
| September 2015 | $32.31 | $70.04 |
| August 2015 | $31.25 | $67.74 |
| July 2015 | $31.32 | $68.03 |
| June 2015 | $28.78 | $62.50 |
| May 2015 | $27.14 | $58.93 |
| April 2015 | $27.65 | $60.17 |
| March 2015 | $28.63 | $62.30 |
| February 2015 | $27.88 | $60.68 |
| January 2015 | $25.37 | $55.33 |
| December 2014 | $26.82 | $58.49 |
| November 2014 | $23.18 | $50.55 |
| October 2014 | $22.10 | $48.32 |
| September 2014 | $20.08 | $43.89 |
| August 2014 | $20.70 | $45.26 |
| July 2014 | $19.81 | $43.31 |
| June 2014 | $20.23 | $44.22 |
| May 2014 | $19.51 | $42.65 |
| April 2014 | $17.80 | $38.92 |
| March 2014 | $18.31 | $40.02 |
| February 2014 | $17.69 | $38.68 |
| January 2014 | $17.76 | $38.82 |
| December 2013 | $20.25 | $44.26 |
| November 2013 | $19.72 | $43.11 |
| October 2013 | $17.98 | $39.30 |
| September 2013 | $17.43 | $38.10 |
| August 2013 | $16.19 | $35.39 |
| July 2013 | $16.37 | $35.78 |
| June 2013 | $15.05 | $32.90 |
| May 2013 | $14.47 | $31.63 |
| April 2013 | $14.04 | $30.69 |
| March 2013 | $13.71 | $29.98 |
| February 2013 | $11.58 | $25.31 |
| January 2013 | $10.35 | $22.63 |
| December 2012 | $10.56 | $23.09 |
| November 2012 | $10.79 | $23.59 |
| October 2012 | $10.99 | $24.03 |
| September 2012 | $11.53 | $25.21 |
| August 2012 | $10.15 | $22.18 |
| July 2012 | $11.12 | $24.30 |
| June 2012 | $11.44 | $25 |
| May 2012 | $10.79 | $23.58 |
| April 2012 | $10.87 | $23.77 |
| March 2012 | $10.67 | $23.33 |
| February 2012 | $9.48 | $20.72 |
| January 2012 | $8.59 | $18.77 |
| December 2011 | $8.26 | $18.06 |
| November 2011 | $7.34 | $16.05 |
| October 2011 | $7.26 | $15.86 |
| September 2011 | $6.54 | $14.29 |
| August 2011 | $7.54 | $16.49 |
| July 2011 | $8.47 | $18.52 |
| June 2011 | $9.09 | $19.87 |
| May 2011 | $8.94 | $19.55 |
| April 2011 | $9.33 | $20.40 |
| March 2011 | $9.34 | $20.42 |
| February 2011 | $8.96 | $19.59 |
| January 2011 | $8.27 | $18.07 |
| December 2010 | $9.38 | $20.51 |
| November 2010 | $8.88 | $19.41 |
| October 2010 | $7.91 | $17.30 |
| September 2010 | $7.23 | $15.80 |
| August 2010 | $6.44 | $14.09 |
| July 2010 | $7.82 | $17.10 |
| June 2010 | $7.33 | $16.03 |
| May 2010 | $7.46 | $16.32 |
| April 2010 | $7.68 | $16.78 |
| March 2010 | $6.90 | $15.08 |
SSNC
List: Challengers
Price: $60.24
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.59%
Payout Ratio: 39.67%
Payout Ratio Range:
Dividend Per Share: 0.96 USD
Earnings Per Share: 2.39 USD
P/E Ratio: 24.98
Exchange: NMS
Sector: Technology
Industry: Software - Application
Volume: 695174
Ebitda: 173.6 millionMarket Capitalization: 15.1 billion
Average Dividend Frequency: 3
Years Paying Dividends: 11
DGR3: 21.37%
DGR5: 24.31%