SS&C Technologies Holdings, Inc. ( SSNC) - Price History
Monthly price history for SSNC (SS&C Technologies Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $78.53 | $78.53 |
| September 2026 | $77.07 | $77.07 |
| August 2026 | $82.67 | $82.97 |
| July 2026 | $76.77 | $77.05 |
| June 2026 | $61.83 | $62.05 |
| May 2026 | $67.01 | $67.52 |
| April 2026 | $68.77 | $69.30 |
| March 2026 | $67.06 | $67.57 |
| February 2026 | $74.45 | $75.29 |
| January 2026 | $80.98 | $81.89 |
| December 2025 | $86.44 | $87.42 |
| November 2025 | $84.71 | $85.94 |
| October 2025 | $83.71 | $84.92 |
| September 2025 | $87.49 | $88.76 |
| August 2025 | $87.13 | $88.66 |
| July 2025 | $84 | $85.48 |
| June 2025 | $81.37 | $82.80 |
| May 2025 | $79.17 | $80.81 |
| April 2025 | $74.06 | $75.60 |
| March 2025 | $81.83 | $83.53 |
| February 2025 | $86.99 | $89.05 |
| January 2025 | $79.08 | $80.95 |
| December 2024 | $74.03 | $75.78 |
| November 2024 | $75.31 | $77.34 |
| October 2024 | $68.09 | $69.93 |
| September 2024 | $72.26 | $74.21 |
| August 2024 | $72.87 | $75.09 |
| July 2024 | $70.79 | $72.95 |
| June 2024 | $60.82 | $62.67 |
| May 2024 | $59.98 | $62.05 |
| April 2024 | $59.83 | $61.89 |
| March 2024 | $62.23 | $64.37 |
| February 2024 | $61.64 | $63.76 |
| January 2024 | $58.76 | $61.02 |
| December 2023 | $58.85 | $61.11 |
| November 2023 | $54.18 | $56.26 |
| October 2023 | $48.18 | $50.25 |
| September 2023 | $50.38 | $52.54 |
| August 2023 | $55.06 | $57.42 |
| July 2023 | $55.62 | $58.25 |
| June 2023 | $57.87 | $60.60 |
| May 2023 | $52.48 | $54.96 |
| April 2023 | $55.70 | $58.54 |
| March 2023 | $53.73 | $56.47 |
| February 2023 | $55.85 | $58.70 |
| January 2023 | $57.23 | $60.35 |
| December 2022 | $49.37 | $52.06 |
| November 2022 | $50.98 | $53.76 |
| October 2022 | $48.57 | $51.42 |
| September 2022 | $45.10 | $47.75 |
| August 2022 | $52.67 | $55.76 |
| July 2022 | $55.69 | $59.17 |
| June 2022 | $54.66 | $58.07 |
| May 2022 | $60.23 | $63.99 |
| April 2022 | $60.67 | $64.66 |
| March 2022 | $70.39 | $75.02 |
| February 2022 | $70.34 | $74.97 |
| January 2022 | $74.74 | $79.87 |
| December 2021 | $76.72 | $81.98 |
| November 2021 | $71.43 | $76.33 |
| October 2021 | $74.18 | $79.47 |
| September 2021 | $64.78 | $69.40 |
| August 2021 | $70.62 | $75.66 |
| July 2021 | $73.02 | $78.39 |
| June 2021 | $67.12 | $72.06 |
| May 2021 | $68.81 | $73.87 |
| April 2021 | $68.98 | $74.22 |
| March 2021 | $64.94 | $69.87 |
| February 2021 | $61.60 | $66.28 |
| January 2021 | $58.30 | $62.88 |
| December 2020 | $67.46 | $72.75 |
| November 2020 | $63.88 | $68.89 |
| October 2020 | $54.80 | $59.22 |
| September 2020 | $56 | $60.52 |
| August 2020 | $58.96 | $63.72 |
| July 2020 | $53.09 | $57.50 |
| June 2020 | $52.15 | $56.48 |
| May 2020 | $53.46 | $57.90 |
| April 2020 | $50.82 | $55.16 |
| March 2020 | $40.37 | $43.82 |
| February 2020 | $51.14 | $55.50 |
| January 2020 | $57.92 | $63.01 |
| December 2019 | $56.44 | $61.40 |
| November 2019 | $55.20 | $60.05 |
| October 2019 | $47.71 | $52.01 |
| September 2019 | $47.31 | $51.57 |
| August 2019 | $42.76 | $46.61 |
| July 2019 | $43.89 | $47.95 |
| June 2019 | $52.74 | $57.61 |
| May 2019 | $50.94 | $55.65 |
| April 2019 | $61.83 | $67.66 |
| March 2019 | $58.20 | $63.69 |
| February 2019 | $56.27 | $61.58 |
| January 2019 | $46.97 | $51.49 |
| December 2018 | $41.15 | $45.11 |
| November 2018 | $43.93 | $48.15 |
| October 2018 | $46.60 | $51.16 |
| September 2018 | $51.76 | $56.83 |
| August 2018 | $54.05 | $59.34 |
| July 2018 | $48.27 | $53.07 |
| June 2018 | $47.21 | $51.90 |
| May 2018 | $46.30 | $50.91 |
| April 2018 | $45.10 | $49.65 |
| March 2018 | $48.72 | $53.64 |
| February 2018 | $44.98 | $49.52 |
| January 2018 | $45.60 | $50.28 |
| December 2017 | $36.72 | $40.48 |
| November 2017 | $37.45 | $41.29 |
| October 2017 | $36.40 | $40.20 |
| September 2017 | $36.35 | $40.15 |
| August 2017 | $35.05 | $38.71 |
| July 2017 | $35.03 | $38.76 |
| June 2017 | $34.71 | $38.41 |
| May 2017 | $33.96 | $37.58 |
| April 2017 | $33.15 | $36.74 |
| March 2017 | $31.94 | $35.40 |
| February 2017 | $31.60 | $35.02 |
| January 2017 | $28.94 | $32.13 |
| December 2016 | $25.76 | $28.60 |
| November 2016 | $27.03 | $30.01 |
| October 2016 | $28.70 | $31.93 |
| September 2016 | $28.90 | $32.15 |
| August 2016 | $29.62 | $32.95 |
| July 2016 | $28.90 | $32.22 |
| June 2016 | $25.19 | $28.08 |
| May 2016 | $27.63 | $61.59 |
| April 2016 | $27.37 | $61.15 |
| March 2016 | $28.39 | $63.42 |
| February 2016 | $26.04 | $58.29 |
| January 2016 | $28.72 | $64.29 |
| December 2015 | $30.50 | $68.27 |
| November 2015 | $32.12 | $71.90 |
| October 2015 | $33.06 | $74.15 |
| September 2015 | $31.23 | $70.04 |
| August 2015 | $30.21 | $67.74 |
| July 2015 | $30.28 | $68.03 |
| June 2015 | $27.82 | $62.50 |
| May 2015 | $26.23 | $58.93 |
| April 2015 | $26.73 | $60.17 |
| March 2015 | $27.67 | $62.30 |
| February 2015 | $26.95 | $60.68 |
| January 2015 | $24.53 | $55.33 |
| December 2014 | $25.93 | $58.49 |
| November 2014 | $22.41 | $50.55 |
| October 2014 | $21.37 | $48.32 |
| September 2014 | $19.41 | $43.89 |
| August 2014 | $20.01 | $45.26 |
| July 2014 | $19.15 | $43.31 |
| June 2014 | $19.55 | $44.22 |
| May 2014 | $18.86 | $42.65 |
| April 2014 | $17.21 | $38.92 |
| March 2014 | $17.70 | $40.02 |
| February 2014 | $17.10 | $38.68 |
| January 2014 | $17.16 | $38.82 |
| December 2013 | $19.57 | $44.26 |
| November 2013 | $19.06 | $43.11 |
| October 2013 | $17.38 | $39.30 |
| September 2013 | $16.85 | $38.10 |
| August 2013 | $15.65 | $35.39 |
| July 2013 | $15.82 | $35.78 |
| June 2013 | $14.55 | $32.90 |
| May 2013 | $13.99 | $31.63 |
| April 2013 | $13.57 | $30.69 |
| March 2013 | $13.26 | $29.98 |
| February 2013 | $11.19 | $25.31 |
| January 2013 | $10.01 | $22.63 |
| December 2012 | $10.21 | $23.09 |
| November 2012 | $10.43 | $23.59 |
| October 2012 | $10.63 | $24.03 |
| September 2012 | $11.15 | $25.21 |
| August 2012 | $9.81 | $22.18 |
| July 2012 | $10.74 | $24.30 |
| June 2012 | $11.06 | $25 |
| May 2012 | $10.43 | $23.58 |
| April 2012 | $10.51 | $23.77 |
| March 2012 | $10.32 | $23.33 |
| February 2012 | $9.16 | $20.72 |
| January 2012 | $8.30 | $18.77 |
| December 2011 | $7.99 | $18.06 |
| November 2011 | $7.10 | $16.05 |
| October 2011 | $7.01 | $15.86 |
| September 2011 | $6.32 | $14.29 |
| August 2011 | $7.29 | $16.49 |
| July 2011 | $8.19 | $18.52 |
| June 2011 | $8.79 | $19.87 |
| May 2011 | $8.64 | $19.55 |
| April 2011 | $9.02 | $20.40 |
| March 2011 | $9.03 | $20.42 |
| February 2011 | $8.66 | $19.59 |
| January 2011 | $7.99 | $18.07 |
| December 2010 | $9.07 | $20.51 |
| November 2010 | $8.58 | $19.41 |
| October 2010 | $7.65 | $17.30 |
| September 2010 | $6.99 | $15.80 |
| August 2010 | $6.23 | $14.09 |
| July 2010 | $7.56 | $17.10 |
| June 2010 | $7.09 | $16.03 |
| May 2010 | $7.22 | $16.32 |
| April 2010 | $7.42 | $16.78 |
| March 2010 | $6.67 | $15.08 |
SSNC
Price: $78.53
52 week price:
Dividend Yield: 1.33%
5-year range yield:
Forward Dividend Yield: 1.53%
Payout Ratio: 36.10%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 3.48 USD
P/E Ratio: 22.50
Exchange: NMS
Sector: Technology
Industry: Software - Application
Country: United States
Volume: 695174
Ebitda: 173.6 millionMarket Capitalization: 19.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 8.54%
DGR5: 15.01%
DGR10: 15.72%