SS&C Technologies Holdings, Inc. ( SSNC) - Price History
Monthly price history for SSNC (SS&C Technologies Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $68.44 | $68.44 |
| June 2026 | $62.05 | $62.05 |
| May 2026 | $67.25 | $67.52 |
| April 2026 | $69.02 | $69.30 |
| March 2026 | $67.30 | $67.57 |
| February 2026 | $74.72 | $75.29 |
| January 2026 | $81.27 | $81.89 |
| December 2025 | $86.76 | $87.42 |
| November 2025 | $85.02 | $85.94 |
| October 2025 | $84.01 | $84.92 |
| September 2025 | $87.81 | $88.76 |
| August 2025 | $87.44 | $88.66 |
| July 2025 | $84.30 | $85.48 |
| June 2025 | $81.66 | $82.80 |
| May 2025 | $79.45 | $80.81 |
| April 2025 | $74.33 | $75.60 |
| March 2025 | $82.13 | $83.53 |
| February 2025 | $87.31 | $89.05 |
| January 2025 | $79.37 | $80.95 |
| December 2024 | $74.30 | $75.78 |
| November 2024 | $75.58 | $77.34 |
| October 2024 | $68.34 | $69.93 |
| September 2024 | $72.52 | $74.21 |
| August 2024 | $73.14 | $75.09 |
| July 2024 | $71.05 | $72.95 |
| June 2024 | $61.04 | $62.67 |
| May 2024 | $60.20 | $62.05 |
| April 2024 | $60.05 | $61.89 |
| March 2024 | $62.45 | $64.37 |
| February 2024 | $61.86 | $63.76 |
| January 2024 | $58.98 | $61.02 |
| December 2023 | $59.06 | $61.11 |
| November 2023 | $54.38 | $56.26 |
| October 2023 | $48.36 | $50.25 |
| September 2023 | $50.56 | $52.54 |
| August 2023 | $55.26 | $57.42 |
| July 2023 | $55.83 | $58.25 |
| June 2023 | $58.08 | $60.60 |
| May 2023 | $52.67 | $54.96 |
| April 2023 | $55.90 | $58.54 |
| March 2023 | $53.92 | $56.47 |
| February 2023 | $56.05 | $58.70 |
| January 2023 | $57.43 | $60.35 |
| December 2022 | $49.54 | $52.06 |
| November 2022 | $51.16 | $53.76 |
| October 2022 | $48.75 | $51.42 |
| September 2022 | $45.27 | $47.75 |
| August 2022 | $52.86 | $55.76 |
| July 2022 | $55.89 | $59.17 |
| June 2022 | $54.86 | $58.07 |
| May 2022 | $60.45 | $63.99 |
| April 2022 | $60.89 | $64.66 |
| March 2022 | $70.64 | $75.02 |
| February 2022 | $70.60 | $74.97 |
| January 2022 | $75.01 | $79.87 |
| December 2021 | $77 | $81.98 |
| November 2021 | $71.69 | $76.33 |
| October 2021 | $74.45 | $79.47 |
| September 2021 | $65.01 | $69.40 |
| August 2021 | $70.88 | $75.66 |
| July 2021 | $73.28 | $78.39 |
| June 2021 | $67.36 | $72.06 |
| May 2021 | $69.06 | $73.87 |
| April 2021 | $69.23 | $74.22 |
| March 2021 | $65.18 | $69.87 |
| February 2021 | $61.83 | $66.28 |
| January 2021 | $58.52 | $62.88 |
| December 2020 | $67.70 | $72.75 |
| November 2020 | $64.11 | $68.89 |
| October 2020 | $55 | $59.22 |
| September 2020 | $56.21 | $60.52 |
| August 2020 | $59.18 | $63.72 |
| July 2020 | $53.28 | $57.50 |
| June 2020 | $52.34 | $56.48 |
| May 2020 | $53.66 | $57.90 |
| April 2020 | $51.01 | $55.16 |
| March 2020 | $40.52 | $43.82 |
| February 2020 | $51.32 | $55.50 |
| January 2020 | $58.13 | $63.01 |
| December 2019 | $56.65 | $61.40 |
| November 2019 | $55.40 | $60.05 |
| October 2019 | $47.89 | $52.01 |
| September 2019 | $47.48 | $51.57 |
| August 2019 | $42.91 | $46.61 |
| July 2019 | $44.05 | $47.95 |
| June 2019 | $52.93 | $57.61 |
| May 2019 | $51.13 | $55.65 |
| April 2019 | $62.05 | $67.66 |
| March 2019 | $58.41 | $63.69 |
| February 2019 | $56.48 | $61.58 |
| January 2019 | $47.14 | $51.49 |
| December 2018 | $41.30 | $45.11 |
| November 2018 | $44.09 | $48.15 |
| October 2018 | $46.76 | $51.16 |
| September 2018 | $51.95 | $56.83 |
| August 2018 | $54.24 | $59.34 |
| July 2018 | $48.44 | $53.07 |
| June 2018 | $47.38 | $51.90 |
| May 2018 | $46.47 | $50.91 |
| April 2018 | $45.26 | $49.65 |
| March 2018 | $48.90 | $53.64 |
| February 2018 | $45.14 | $49.52 |
| January 2018 | $45.77 | $50.28 |
| December 2017 | $36.85 | $40.48 |
| November 2017 | $37.59 | $41.29 |
| October 2017 | $36.53 | $40.20 |
| September 2017 | $36.49 | $40.15 |
| August 2017 | $35.18 | $38.71 |
| July 2017 | $35.16 | $38.76 |
| June 2017 | $34.84 | $38.41 |
| May 2017 | $34.09 | $37.58 |
| April 2017 | $33.27 | $36.74 |
| March 2017 | $32.06 | $35.40 |
| February 2017 | $31.71 | $35.02 |
| January 2017 | $29.04 | $32.13 |
| December 2016 | $25.85 | $28.60 |
| November 2016 | $27.13 | $30.01 |
| October 2016 | $28.80 | $31.93 |
| September 2016 | $29 | $32.15 |
| August 2016 | $29.72 | $32.95 |
| July 2016 | $29.01 | $32.22 |
| June 2016 | $25.28 | $28.08 |
| May 2016 | $27.73 | $61.59 |
| April 2016 | $27.47 | $61.15 |
| March 2016 | $28.49 | $63.42 |
| February 2016 | $26.13 | $58.29 |
| January 2016 | $28.82 | $64.29 |
| December 2015 | $30.61 | $68.27 |
| November 2015 | $32.24 | $71.90 |
| October 2015 | $33.18 | $74.15 |
| September 2015 | $31.35 | $70.04 |
| August 2015 | $30.32 | $67.74 |
| July 2015 | $30.39 | $68.03 |
| June 2015 | $27.92 | $62.50 |
| May 2015 | $26.32 | $58.93 |
| April 2015 | $26.82 | $60.17 |
| March 2015 | $27.77 | $62.30 |
| February 2015 | $27.05 | $60.68 |
| January 2015 | $24.62 | $55.33 |
| December 2014 | $26.02 | $58.49 |
| November 2014 | $22.49 | $50.55 |
| October 2014 | $21.44 | $48.32 |
| September 2014 | $19.48 | $43.89 |
| August 2014 | $20.09 | $45.26 |
| July 2014 | $19.22 | $43.31 |
| June 2014 | $19.62 | $44.22 |
| May 2014 | $18.93 | $42.65 |
| April 2014 | $17.27 | $38.92 |
| March 2014 | $17.76 | $40.02 |
| February 2014 | $17.17 | $38.68 |
| January 2014 | $17.23 | $38.82 |
| December 2013 | $19.64 | $44.26 |
| November 2013 | $19.13 | $43.11 |
| October 2013 | $17.44 | $39.30 |
| September 2013 | $16.91 | $38.10 |
| August 2013 | $15.71 | $35.39 |
| July 2013 | $15.88 | $35.78 |
| June 2013 | $14.60 | $32.90 |
| May 2013 | $14.04 | $31.63 |
| April 2013 | $13.62 | $30.69 |
| March 2013 | $13.30 | $29.98 |
| February 2013 | $11.23 | $25.31 |
| January 2013 | $10.04 | $22.63 |
| December 2012 | $10.25 | $23.09 |
| November 2012 | $10.47 | $23.59 |
| October 2012 | $10.66 | $24.03 |
| September 2012 | $11.19 | $25.21 |
| August 2012 | $9.84 | $22.18 |
| July 2012 | $10.78 | $24.30 |
| June 2012 | $11.10 | $25 |
| May 2012 | $10.46 | $23.58 |
| April 2012 | $10.55 | $23.77 |
| March 2012 | $10.35 | $23.33 |
| February 2012 | $9.20 | $20.72 |
| January 2012 | $8.33 | $18.77 |
| December 2011 | $8.02 | $18.06 |
| November 2011 | $7.12 | $16.05 |
| October 2011 | $7.04 | $15.86 |
| September 2011 | $6.34 | $14.29 |
| August 2011 | $7.32 | $16.49 |
| July 2011 | $8.22 | $18.52 |
| June 2011 | $8.82 | $19.87 |
| May 2011 | $8.68 | $19.55 |
| April 2011 | $9.05 | $20.40 |
| March 2011 | $9.06 | $20.42 |
| February 2011 | $8.69 | $19.59 |
| January 2011 | $8.02 | $18.07 |
| December 2010 | $9.10 | $20.51 |
| November 2010 | $8.61 | $19.41 |
| October 2010 | $7.68 | $17.30 |
| September 2010 | $7.01 | $15.80 |
| August 2010 | $6.25 | $14.09 |
| July 2010 | $7.59 | $17.10 |
| June 2010 | $7.11 | $16.03 |
| May 2010 | $7.24 | $16.32 |
| April 2010 | $7.45 | $16.78 |
| March 2010 | $6.69 | $15.08 |
SSNC
List: Challengers
Price: $68.44
52 week price:
Dividend Yield: 1.65%
5-year range yield:
Forward Dividend Yield: 1.55%
Payout Ratio: 36.10%
Payout Ratio Range:
Dividend Per Share: 1.08 USD
Earnings Per Share: 3.22 USD
P/E Ratio: 20.82
Exchange: NMS
Sector: Technology
Industry: Software - Application
Country: United States
Volume: 695174
Ebitda: 173.6 millionMarket Capitalization: 15.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 9.81%
DGR5: 16.48%
DGR10: 18.83%