SS&C Technologies Holdings, Inc - Price History

Monthly price history for SSNC (SS&C Technologies Holdings, Inc)

DateAdjusted priceReal price
June 2024 $62.30 $62.30
May 2024 $62.05 $62.05
April 2024 $61.89 $61.89
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: $62.30

52 week price:
46.61
65.86

Dividend Yield: 0.01%

5-year range yield:
0.01%
1.95%

Forward Dividend Yield: 1.52%

Payout Ratio: 38.10%

Payout Ratio Range:
14.84%
93.02%

Dividend Per Share: 0.96 USD

Earnings Per Share: 2.52 USD

P/E Ratio: 24.46

Exchange: NMS

Sector: Technology

Industry: Software - Application

Volume: 695174

Ebitda: 173.6 million

Market Capitalization: 15.2 billion

Average Dividend Frequency: 3

Years Paying Dividends: 11

DGR3: 19.42%

DGR5: 23.75%

Links: