SS&C Technologies Holdings, Inc ( SSNC) - Price History
Monthly price history for SSNC (SS&C Technologies Holdings, Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2025 | $76.33 | $76.33 |
| March 2025 | $83.53 | $83.53 |
| February 2025 | $88.80 | $89.05 |
| January 2025 | $80.72 | $80.95 |
| December 2024 | $75.57 | $75.78 |
| November 2024 | $76.87 | $77.34 |
| October 2024 | $69.51 | $69.93 |
| September 2024 | $73.76 | $74.21 |
| August 2024 | $74.38 | $75.09 |
| July 2024 | $72.26 | $72.95 |
| June 2024 | $62.08 | $62.67 |
| May 2024 | $61.23 | $62.05 |
| April 2024 | $61.07 | $61.89 |
| March 2024 | $63.52 | $64.37 |
| February 2024 | $62.92 | $63.76 |
| January 2024 | $59.98 | $61.02 |
| December 2023 | $60.07 | $61.11 |
| November 2023 | $55.31 | $56.26 |
| October 2023 | $49.19 | $50.25 |
| September 2023 | $51.43 | $52.54 |
| August 2023 | $56.20 | $57.42 |
| July 2023 | $56.78 | $58.25 |
| June 2023 | $59.07 | $60.60 |
| May 2023 | $53.57 | $54.96 |
| April 2023 | $56.86 | $58.54 |
| March 2023 | $54.84 | $56.47 |
| February 2023 | $57.01 | $58.70 |
| January 2023 | $58.42 | $60.35 |
| December 2022 | $50.39 | $52.06 |
| November 2022 | $52.04 | $53.76 |
| October 2022 | $49.58 | $51.42 |
| September 2022 | $46.04 | $47.75 |
| August 2022 | $53.76 | $55.76 |
| July 2022 | $56.85 | $59.17 |
| June 2022 | $55.79 | $58.07 |
| May 2022 | $61.48 | $63.99 |
| April 2022 | $61.93 | $64.66 |
| March 2022 | $71.85 | $75.02 |
| February 2022 | $71.80 | $74.97 |
| January 2022 | $76.29 | $79.87 |
| December 2021 | $78.31 | $81.98 |
| November 2021 | $72.91 | $76.33 |
| October 2021 | $75.72 | $79.47 |
| September 2021 | $66.12 | $69.40 |
| August 2021 | $72.09 | $75.66 |
| July 2021 | $74.53 | $78.39 |
| June 2021 | $68.51 | $72.06 |
| May 2021 | $70.24 | $73.87 |
| April 2021 | $70.42 | $74.22 |
| March 2021 | $66.29 | $69.87 |
| February 2021 | $62.88 | $66.28 |
| January 2021 | $59.52 | $62.88 |
| December 2020 | $68.86 | $72.75 |
| November 2020 | $65.20 | $68.89 |
| October 2020 | $55.94 | $59.22 |
| September 2020 | $57.17 | $60.52 |
| August 2020 | $60.19 | $63.72 |
| July 2020 | $54.20 | $57.50 |
| June 2020 | $53.23 | $56.48 |
| May 2020 | $54.57 | $57.90 |
| April 2020 | $51.88 | $55.16 |
| March 2020 | $41.21 | $43.82 |
| February 2020 | $52.20 | $55.50 |
| January 2020 | $59.13 | $63.01 |
| December 2019 | $57.62 | $61.40 |
| November 2019 | $56.35 | $60.05 |
| October 2019 | $48.70 | $52.01 |
| September 2019 | $48.29 | $51.57 |
| August 2019 | $43.65 | $46.61 |
| July 2019 | $44.80 | $47.95 |
| June 2019 | $53.83 | $57.61 |
| May 2019 | $52 | $55.65 |
| April 2019 | $63.11 | $67.66 |
| March 2019 | $59.41 | $63.69 |
| February 2019 | $57.44 | $61.58 |
| January 2019 | $47.95 | $51.49 |
| December 2018 | $42.01 | $45.11 |
| November 2018 | $44.84 | $48.15 |
| October 2018 | $47.56 | $51.16 |
| September 2018 | $52.84 | $56.83 |
| August 2018 | $55.17 | $59.34 |
| July 2018 | $49.27 | $53.07 |
| June 2018 | $48.19 | $51.90 |
| May 2018 | $47.27 | $50.91 |
| April 2018 | $46.03 | $49.65 |
| March 2018 | $49.73 | $53.64 |
| February 2018 | $45.91 | $49.52 |
| January 2018 | $46.55 | $50.28 |
| December 2017 | $37.48 | $40.48 |
| November 2017 | $38.23 | $41.29 |
| October 2017 | $37.16 | $40.20 |
| September 2017 | $37.11 | $40.15 |
| August 2017 | $35.78 | $38.71 |
| July 2017 | $35.76 | $38.76 |
| June 2017 | $35.44 | $38.41 |
| May 2017 | $34.67 | $37.58 |
| April 2017 | $33.84 | $36.74 |
| March 2017 | $32.60 | $35.40 |
| February 2017 | $32.25 | $35.02 |
| January 2017 | $29.54 | $32.13 |
| December 2016 | $26.29 | $28.60 |
| November 2016 | $27.59 | $30.01 |
| October 2016 | $29.30 | $31.93 |
| September 2016 | $29.50 | $32.15 |
| August 2016 | $30.23 | $32.95 |
| July 2016 | $29.50 | $32.22 |
| June 2016 | $25.71 | $28.08 |
| May 2016 | $28.20 | $61.59 |
| April 2016 | $27.94 | $61.15 |
| March 2016 | $28.98 | $63.42 |
| February 2016 | $26.58 | $58.29 |
| January 2016 | $29.32 | $64.29 |
| December 2015 | $31.13 | $68.27 |
| November 2015 | $32.78 | $71.90 |
| October 2015 | $33.75 | $74.15 |
| September 2015 | $31.88 | $70.04 |
| August 2015 | $30.83 | $67.74 |
| July 2015 | $30.91 | $68.03 |
| June 2015 | $28.40 | $62.50 |
| May 2015 | $26.78 | $58.93 |
| April 2015 | $27.28 | $60.17 |
| March 2015 | $28.25 | $62.30 |
| February 2015 | $27.51 | $60.68 |
| January 2015 | $25.04 | $55.33 |
| December 2014 | $26.47 | $58.49 |
| November 2014 | $22.87 | $50.55 |
| October 2014 | $21.81 | $48.32 |
| September 2014 | $19.81 | $43.89 |
| August 2014 | $20.43 | $45.26 |
| July 2014 | $19.55 | $43.31 |
| June 2014 | $19.96 | $44.22 |
| May 2014 | $19.25 | $42.65 |
| April 2014 | $17.57 | $38.92 |
| March 2014 | $18.06 | $40.02 |
| February 2014 | $17.46 | $38.68 |
| January 2014 | $17.52 | $38.82 |
| December 2013 | $19.98 | $44.26 |
| November 2013 | $19.46 | $43.11 |
| October 2013 | $17.74 | $39.30 |
| September 2013 | $17.20 | $38.10 |
| August 2013 | $15.97 | $35.39 |
| July 2013 | $16.15 | $35.78 |
| June 2013 | $14.85 | $32.90 |
| May 2013 | $14.28 | $31.63 |
| April 2013 | $13.85 | $30.69 |
| March 2013 | $13.53 | $29.98 |
| February 2013 | $11.42 | $25.31 |
| January 2013 | $10.21 | $22.63 |
| December 2012 | $10.42 | $23.09 |
| November 2012 | $10.65 | $23.59 |
| October 2012 | $10.85 | $24.03 |
| September 2012 | $11.38 | $25.21 |
| August 2012 | $10.01 | $22.18 |
| July 2012 | $10.97 | $24.30 |
| June 2012 | $11.28 | $25 |
| May 2012 | $10.64 | $23.58 |
| April 2012 | $10.73 | $23.77 |
| March 2012 | $10.53 | $23.33 |
| February 2012 | $9.35 | $20.72 |
| January 2012 | $8.47 | $18.77 |
| December 2011 | $8.15 | $18.06 |
| November 2011 | $7.24 | $16.05 |
| October 2011 | $7.16 | $15.86 |
| September 2011 | $6.45 | $14.29 |
| August 2011 | $7.44 | $16.49 |
| July 2011 | $8.36 | $18.52 |
| June 2011 | $8.97 | $19.87 |
| May 2011 | $8.82 | $19.55 |
| April 2011 | $9.21 | $20.40 |
| March 2011 | $9.22 | $20.42 |
| February 2011 | $8.84 | $19.59 |
| January 2011 | $8.16 | $18.07 |
| December 2010 | $9.26 | $20.51 |
| November 2010 | $8.76 | $19.41 |
| October 2010 | $7.81 | $17.30 |
| September 2010 | $7.13 | $15.80 |
| August 2010 | $6.36 | $14.09 |
| July 2010 | $7.72 | $17.10 |
| June 2010 | $7.24 | $16.03 |
| May 2010 | $7.37 | $16.32 |
| April 2010 | $7.57 | $16.78 |
| March 2010 | $6.81 | $15.08 |
SSNC
List: Challengers
Price: $76.33
52 week price:
Dividend Yield: 1.22%
5-year range yield:
Forward Dividend Yield: 1.31%
Payout Ratio: 36.10%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 3.00 USD
P/E Ratio: 27.81
Exchange: NMS
Sector: Technology
Industry: Software - Application
Volume: 695174
Ebitda: 173.6 millionMarket Capitalization: 20.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 17.85%
DGR5: 23.09%
DGR10: 30.00%