Dark

SSNC
SS&C Technologies Inc
stock NASDAQ

At Close

Aug 21, 2026 3:59:54 PM EDT

82.95USD+1.011%(+0.83)1,624,251

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 20, 2026 8:35:30 AM EDT

82.50USD+0.463%(+0.38)0

After-hours

Aug 20, 2026 4:18:30 PM EDT

82.55USD+0.521%(+0.43)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	82.2500	83.2100	82.0300	82.9500	+1.011%	1,624,251	0.000%
2026-08-20	82.0300	82.8500	81.9300	82.1200	-0.194%	1,048,012	+1.011%
2026-08-19	81.4700	83.2400	81.0500	82.2800	+2.173%	1,477,316	+0.814%
2026-08-18	80.8100	81.8200	80.3200	80.5300	+0.915%	1,130,031	+3.005%
2026-08-17	80.6200	81.1700	79.6701	79.8000	-2.086%	1,163,861	+3.947%
2026-08-14	82.3700	82.3700	80.5650	81.5000	-0.658%	1,183,634	+1.779%
2026-08-13	80.6200	82.3300	80.1400	82.0400	+2.371%	1,446,910	+1.109%
2026-08-12	78.6500	80.2900	78.1800	80.1400	+0.363%	1,276,075	+3.506%
2026-08-11	79.0300	80.1580	78.9045	79.8500	+0.100%	1,417,219	+3.882%
2026-08-10	78.3700	79.8400	78.3700	79.7700	+0.682%	1,184,963	+3.986%
2026-08-07	79.8400	80.5712	79.1800	79.2300	-0.764%	1,499,071	+4.695%
2026-08-06	79.2100	79.9500	78.6900	79.8400	+0.846%	1,552,361	+3.895%
2026-08-05	81.8100	82.1450	79.0800	79.1700	-2.332%	2,804,197	+4.775%
2026-08-04	78.2600	81.2400	78.2600	81.0600	+2.116%	3,568,691	+2.332%
2026-08-03	77.7300	79.4600	77.5350	79.3800	+3.024%	2,370,786	+4.497%
2026-07-31	76.6100	77.4300	75.8900	77.0500	-0.156%	2,132,023	+7.657%
2026-07-30	77.0800	77.7700	75.7700	77.1700	-1.456%	1,766,072	+7.490%
2026-07-29	78.0000	80.0000	77.6000	78.3100	+0.526%	1,957,930	+5.925%
2026-07-28	76.5400	78.7600	76.3050	77.9000	+3.811%	2,604,931	+6.483%
2026-07-27	74.3000	76.0750	73.5900	75.0400	+1.570%	2,186,932	+10.541%
2026-07-24	72.2500	75.4600	71.2100	73.8800	+10.351%	3,476,119	+12.277%
2026-07-23	66.9200	67.2000	66.2300	66.9500	-0.104%	2,101,601	+23.898%
2026-07-22	68.6200	68.8500	66.3900	67.0200	-1.325%	1,576,267	+23.769%
2026-07-21	68.6000	68.9000	67.6000	67.9200	-2.287%	1,703,294	+22.129%
2026-07-20	69.4800	70.1150	68.7350	69.5100	-0.072%	2,315,963	+19.335%
2026-07-17	70.9200	71.4000	69.3500	69.5600	-1.431%	1,801,968	+19.250%
2026-07-16	69.4200	70.8300	69.2000	70.5700	+2.887%	1,783,379	+17.543%
2026-07-15	67.3700	69.0800	67.0300	68.5900	+2.695%	1,888,215	+20.936%
2026-07-14	67.0100	67.4500	66.4500	66.7900	-1.866%	1,333,374	+24.195%
2026-07-13	67.2000	68.4200	67.1601	68.0600	+2.162%	1,048,516	+21.878%
2026-07-10	67.1900	67.5100	66.2300	66.6200	-0.165%	1,832,246	+24.512%
2026-07-09	65.3200	66.8300	64.2200	66.7300	+2.002%	2,058,726	+24.307%
2026-07-08	66.3000	67.0340	65.1550	65.4200	-1.327%	1,772,839	+26.796%
2026-07-07	66.6400	67.4800	66.0350	66.3000	+1.500%	1,359,548	+25.113%
2026-07-06	65.4200	65.8500	64.6200	65.3200	-0.305%	1,233,859	+26.990%
2026-07-02	64.5000	65.7700	64.2450	65.5200	+2.519%	1,602,733	+26.603%
2026-07-01	61.9050	64.1800	61.9050	63.9100	+2.998%	2,286,809	+29.792%
2026-06-30	62.5000	63.4100	61.4007	62.0500	-1.414%	2,073,038	+33.683%
2026-06-29	64.5800	64.5800	62.2600	62.9400	-1.131%	2,013,387	+31.792%
2026-06-26	64.0250	64.2200	63.2000	63.6600	+1.016%	3,338,774	+30.302%
2026-06-25	65.9700	66.1100	62.9900	63.0200	-4.472%	1,806,014	+31.625%
2026-06-24	66.1800	67.5000	65.9100	65.9700	-0.317%	1,455,491	+25.739%
2026-06-23	65.6600	66.2300	65.4700	66.1800	+1.612%	1,304,185	+25.340%
2026-06-22	65.2692	65.3875	64.4000	65.1300	-0.443%	2,161,962	+27.361%
2026-06-18	66.3400	66.3400	64.3700	65.4200	-1.417%	3,294,129	+26.796%
2026-06-17	67.4800	68.7500	66.0900	66.3600	-2.669%	1,622,616	+25.000%
2026-06-16	67.8100	68.2400	67.0500	68.1800	+1.127%	1,755,308	+21.663%
2026-06-15	67.9300	68.8225	66.9550	67.4200	-0.384%	1,937,953	+23.035%
2026-06-12	67.8000	68.3500	66.5800	67.6800	-0.089%	2,446,175	+22.562%
2026-06-11	67.5900	68.2350	67.0000	67.7400	-0.747%	2,255,980	+22.453%
2026-06-10	68.2500	68.9000	67.4800	68.2500	-0.641%	2,563,370	+21.538%
2026-06-09	67.3800	69.3900	66.9000	68.6900	+0.718%	2,233,886	+20.760%
2026-06-08	69.4700	69.5500	68.0550	68.2000	-2.446%	2,332,804	+21.628%
2026-06-05	69.4000	70.2300	69.4000	69.9100	+0.735%	2,960,742	+18.653%
2026-06-04	69.2800	70.4700	68.4400	69.4000	+2.104%	2,921,323	+19.524%
2026-06-03	68.1900	68.1900	66.9700	67.9700	-0.366%	2,670,082	+22.039%
2026-06-02	68.1600	68.4300	67.4750	68.2200	-1.245%	2,752,835	+21.592%
2026-06-01	67.2500	69.6400	67.0000	69.0800	+2.310%	2,634,709	+20.078%
2026-05-29	66.1100	67.7299	65.7800	67.5200	+2.133%	3,944,698	+22.852%
2026-05-28	65.4000	66.5500	65.1500	66.1100	+0.563%	2,936,159	+25.473%
2026-05-27	66.6200	67.2500	65.3400	65.7400	-1.498%	2,159,757	+26.179%
2026-05-26	66.2800	67.0200	65.6900	66.7400	-0.447%	1,988,381	+24.288%
2026-05-22	66.7700	67.6100	66.5100	67.0400	+0.134%	1,951,076	+23.732%
2026-05-21	69.1900	69.1900	66.2800	66.9500	-0.372%	2,955,993	+23.898%
2026-05-20	66.0450	67.2800	64.9500	67.2000	+1.434%	2,360,457	+23.438%
2026-05-19	67.5100	68.5100	65.8800	66.2500	-1.443%	2,535,852	+25.208%
2026-05-18	64.9100	67.6900	64.6564	67.2200	+4.088%	2,657,043	+23.401%
2026-05-15	65.4300	65.9600	64.5200	64.5800	-0.447%	3,329,782	+28.445%
2026-05-14	64.9600	65.7700	64.5100	64.8700	+0.154%	2,784,644	+27.871%
2026-05-13	66.2700	67.1950	64.6000	64.7700	-2.908%	2,424,766	+28.069%
2026-05-12	67.5300	68.0250	66.0750	66.7100	-0.492%	2,152,606	+24.344%
2026-05-11	68.7250	68.7300	66.6300	67.0400	-2.501%	2,707,004	+23.732%
2026-05-08	70.0000	70.2450	68.2500	68.7600	-1.912%	2,280,801	+20.637%
2026-05-07	69.9600	71.0600	69.5500	70.1000	+0.834%	2,346,367	+18.331%
2026-05-06	69.4500	69.9400	68.5600	69.5200	+0.346%	2,219,652	+19.318%
2026-05-05	68.9000	69.7500	67.7000	69.2800	+0.072%	2,231,124	+19.732%
2026-05-04	68.7600	70.1500	68.7600	69.2300	-0.087%	1,484,876	+19.818%
2026-05-01	70.1900	70.8200	69.1200	69.2900	-0.014%	1,947,431	+19.714%
2026-04-30	68.8300	69.4000	68.1926	69.3000	-0.273%	4,000,971	+19.697%
2026-04-29	68.9500	69.6450	68.3700	69.4900	+0.564%	1,993,281	+19.370%
2026-04-28	68.8100	69.5850	68.0400	69.1000	+0.685%	2,804,334	+20.043%
2026-04-27	67.8700	69.0800	67.6700	68.6300	+1.991%	2,449,547	+20.866%
2026-04-24	68.8200	68.8400	65.9000	67.2900	-3.954%	3,785,089	+23.272%
2026-04-23	70.4600	71.0300	68.7300	70.0600	-0.877%	3,316,079	+18.399%
2026-04-22	71.7900	72.1800	70.2450	70.6800	-1.092%	2,519,782	+17.360%
2026-04-21	71.3100	72.5400	70.8800	71.4600	+0.224%	2,735,409	+16.079%
2026-04-20	71.7500	72.5400	70.8200	71.3000	-1.123%	2,005,442	+16.339%
2026-04-17	72.3700	72.8900	71.8100	72.1100	+1.136%	2,349,857	+15.033%
2026-04-16	72.0800	72.5500	70.7450	71.3000	-0.224%	3,604,818	+16.339%
2026-04-15	70.3400	72.1700	70.0700	71.4600	+2.086%	2,514,608	+16.079%
2026-04-14	69.4400	70.7700	69.4175	70.0000	+1.171%	1,852,864	+18.500%
2026-04-13	66.9700	69.2600	66.6000	69.1900	+2.869%	2,813,442	+19.887%
2026-04-10	67.9600	68.4400	66.4750	67.2600	-1.407%	2,943,883	+23.327%
2026-04-09	69.7500	69.9500	67.7400	68.2200	-3.028%	2,920,358	+21.592%
2026-04-08	69.9900	71.0800	69.4850	70.3500	+2.149%	2,804,062	+17.910%
2026-04-07	68.4000	69.3800	67.8900	68.8700	+0.306%	2,539,486	+20.444%
2026-04-06	68.3800	69.0700	67.8685	68.6600	+0.483%	1,816,390	+20.813%
2026-04-02	67.0300	68.6350	66.2300	68.3300	+1.005%	2,036,889	+21.396%
2026-04-01	67.9300	68.0700	65.9950	67.6500	+0.118%	2,514,115	+22.616%
2026-03-31	66.8800	68.2000	66.6900	67.5700	+1.380%	2,709,596	+22.762%
2026-03-30	66.0000	67.1700	65.6100	66.6500	+1.880%	2,491,392	+24.456%
2026-03-27	66.7900	67.4100	65.0500	65.4200	-2.591%	2,536,664	+26.796%
2026-03-26	67.0500	69.0000	67.0100	67.1600	-0.415%	2,707,369	+23.511%
2026-03-25	69.1300	69.5400	67.0000	67.4400	-0.384%	2,647,653	+22.998%
2026-03-24	70.4500	71.0700	66.6800	67.7000	-5.009%	5,282,333	+22.526%
2026-03-23	72.0100	72.4800	71.0900	71.2700	-0.154%	3,164,831	+16.388%
2026-03-20	72.2500	72.2500	70.3250	71.3800	-0.668%	5,484,038	+16.209%
2026-03-19	71.2100	72.9000	70.7800	71.8600	+0.475%	3,262,708	+15.433%
2026-03-18	71.9400	72.9000	71.4200	71.5200	-1.515%	2,576,935	+15.982%
2026-03-17	72.7750	73.5600	71.8300	72.6200	+1.439%	2,326,698	+14.225%
2026-03-16	71.8200	72.4300	71.4900	71.5900	-0.320%	1,991,876	+15.868%
2026-03-13	72.1000	72.8100	71.3200	71.8200	+0.419%	1,943,983	+15.497%
2026-03-12	72.9700	73.6700	71.3000	71.5200	-2.001%	2,604,681	+15.982%
2026-03-11	73.6700	74.2950	71.5300	72.9800	-0.937%	2,590,581	+13.661%
2026-03-10	74.1000	74.1000	70.9600	73.6700	-0.981%	2,796,999	+12.597%
2026-03-09	74.7500	74.9450	72.8000	74.4000	-1.834%	2,589,641	+11.492%
2026-03-06	74.6300	75.9400	73.5300	75.7900	+0.411%	2,893,052	+9.447%
2026-03-05	74.9100	77.2400	74.7900	75.4800	+0.372%	3,453,508	+9.897%
2026-03-04	74.8300	75.4700	74.4000	75.2000	+0.562%	1,553,111	+10.306%
2026-03-03	74.0900	75.8800	73.4650	74.7800	-0.545%	1,698,401	+10.925%
2026-03-02	74.5100	75.9500	73.2900	75.1900	-0.133%	2,404,477	+10.321%
2026-02-27	74.5200	75.5850	73.8800	75.2900	-0.331%	2,803,400	+10.174%
2026-02-26	73.5300	76.0150	73.2450	75.5400	+3.664%	2,309,983	+9.809%
2026-02-25	70.4200	73.0200	70.0700	72.8700	+3.553%	3,010,051	+13.833%
2026-02-24	69.4000	71.2200	69.3700	70.3700	+1.179%	1,744,050	+17.877%
2026-02-23	71.0100	71.0100	68.9950	69.5500	-2.564%	2,004,532	+19.267%
2026-02-20	71.6200	72.2600	70.6500	71.3800	+0.014%	2,178,450	+16.209%
2026-02-19	72.1900	72.5800	70.5650	71.3700	-1.883%	4,594,529	+16.225%
2026-02-18	71.6200	73.2300	71.6200	72.7400	+1.805%	2,378,242	+14.036%
2026-02-17	72.1600	72.9400	71.2500	71.4500	-0.888%	2,431,716	+16.095%
2026-02-13	71.6400	72.7400	70.6650	72.0900	+1.307%	2,443,250	+15.065%
2026-02-12	73.0800	73.6450	69.9800	71.1600	-2.400%	3,761,129	+16.568%
2026-02-11	75.1700	76.0350	72.1000	72.9100	-3.148%	3,750,773	+13.770%
2026-02-10	76.1000	76.7750	75.0900	75.2800	-1.505%	3,213,540	+10.189%
2026-02-09	76.7700	77.1100	75.6500	76.4300	-1.240%	2,519,295	+8.531%
2026-02-06	76.8100	79.3000	75.5500	77.3900	+3.214%	5,414,729	+7.184%
2026-02-05	75.5200	75.9300	73.5800	74.9800	+1.737%	3,102,304	+10.630%
2026-02-04	73.0000	74.0900	70.8900	73.7000	+0.286%	4,401,656	+12.551%
2026-02-03	81.5400	81.7600	72.7800	73.4900	-10.607%	4,613,398	+12.872%
2026-02-02	82.2900	82.8100	81.5700	82.2100	+0.391%	1,980,940	+0.900%
2026-01-30	82.5600	83.0600	81.5000	81.8900	-1.194%	1,752,507	+1.294%
2026-01-29	84.8500	85.1500	82.1700	82.8800	-2.172%	1,780,811	+0.084%
2026-01-28	85.0900	85.3250	83.9400	84.7200	-0.901%	1,347,936	-2.089%
2026-01-27	85.6400	85.9600	85.0200	85.4900	-0.268%	1,085,018	-2.971%
2026-01-26	85.2900	85.8900	84.9601	85.7200	+0.481%	929,873	-3.231%
2026-01-23	85.2600	85.6800	84.6150	85.3100	-0.606%	795,854	-2.766%
2026-01-22	85.3100	86.0000	84.9000	85.8300	+1.430%	833,471	-3.355%
2026-01-21	84.2200	85.2550	84.2200	84.6200	+0.451%	1,234,188	-1.974%
2026-01-20	85.1100	85.5300	83.5901	84.2400	-1.795%	1,617,352	-1.531%
2026-01-16	85.7300	86.5100	84.9000	85.7800	-0.314%	1,370,397	-3.299%
2026-01-15	86.5400	86.6400	85.5800	86.0500	+0.012%	992,982	-3.603%
2026-01-14	84.8700	86.1250	84.6200	86.0400	+1.450%	1,693,840	-3.591%
2026-01-13	85.7700	85.8800	84.4900	84.8100	-1.315%	1,577,840	-2.193%
2026-01-12	86.9500	87.3950	84.6800	85.9400	-1.264%	2,182,107	-3.479%
2026-01-09	88.5900	89.3000	86.9700	87.0400	-2.125%	1,330,839	-4.699%
2026-01-08	88.1000	89.3300	88.1000	88.9300	+0.565%	843,287	-6.724%
2026-01-07	89.1300	89.3600	87.8000	88.4300	-0.293%	959,979	-6.197%
2026-01-06	87.6200	88.8300	87.2200	88.6900	+0.578%	1,254,382	-6.472%
2026-01-05	85.2600	88.4100	85.2600	88.1800	+2.834%	1,280,109	-5.931%
2026-01-02	87.1200	87.8900	85.1900	85.7500	-1.910%	1,265,967	-3.265%
2025-12-31	88.3600	88.5400	87.2300	87.4200	-1.220%	790,467	-5.113%
2025-12-30	89.1300	89.4999	88.2200	88.5000	-0.985%	738,037	-6.271%
2025-12-29	89.6200	89.9300	89.2350	89.3800	-0.268%	715,329	-7.194%
2025-12-26	89.1500	89.6500	88.6384	89.6200	+0.674%	441,061	-7.443%
2025-12-24	88.9700	89.4050	88.5400	89.0200	-0.090%	502,596	-6.819%
2025-12-23	88.8400	89.2600	88.0600	89.1000	+0.214%	1,208,899	-6.902%
2025-12-22	88.0000	89.3250	87.8700	88.9100	+1.322%	1,470,574	-6.703%
2025-12-19	87.8000	88.3000	87.3700	87.7500	+0.126%	2,259,427	-5.470%
2025-12-18	87.1100	88.2300	86.9800	87.6400	+1.014%	1,493,622	-5.351%
2025-12-17	86.2300	87.1100	85.8500	86.7600	+0.335%	1,460,962	-4.391%
2025-12-16	87.0000	87.0950	86.3100	86.4700	-0.035%	1,274,964	-4.071%
2025-12-15	87.0200	87.4600	86.1650	86.5000	-0.552%	1,228,440	-4.104%
2025-12-12	87.3200	87.3200	86.3000	86.9800	-0.103%	1,086,478	-4.633%
2025-12-11	85.9600	87.2000	85.7850	87.0700	+1.291%	1,557,864	-4.732%
2025-12-10	86.3800	86.6850	84.4800	85.9600	-0.406%	1,732,298	-3.502%
2025-12-09	86.8500	87.5200	86.1400	86.3100	-0.861%	1,240,300	-3.893%
2025-12-08	88.1900	88.2450	86.7400	87.0600	-1.427%	1,186,224	-4.721%
2025-12-05	87.8400	88.4150	87.4200	88.3200	+0.569%	1,253,157	-6.080%
2025-12-04	86.7400	87.8400	84.9200	87.8200	+1.514%	1,134,969	-5.545%
2025-12-03	85.7800	86.6700	85.3500	86.5100	+1.122%	692,276	-4.115%
2025-12-02	86.2500	86.2500	85.1200	85.5500	-0.662%	935,551	-3.039%
2025-12-01	85.1300	86.3500	84.9300	86.1200	+0.209%	1,176,383	-3.681%
2025-11-28	85.7000	86.4800	85.5600	85.9400	+0.280%	470,286	-3.479%
2025-11-26	85.8800	86.7300	85.5500	85.7000	-0.210%	1,048,496	-3.209%
2025-11-25	84.7300	86.1300	84.6600	85.8800	+1.537%	1,461,479	-3.412%
2025-11-24	84.0600	84.7550	83.3450	84.5800	+0.810%	2,020,580	-1.927%
2025-11-21	83.2200	84.4800	82.7350	83.9000	+1.451%	1,289,508	-1.132%
2025-11-20	83.5700	84.2500	82.3200	82.7000	-0.169%	1,815,493	+0.302%
2025-11-19	81.4500	83.1800	81.1250	82.8400	+1.844%	1,215,264	+0.133%
2025-11-18	81.1800	81.6350	80.4100	81.3400	+0.222%	1,187,456	+1.979%
2025-11-17	83.3400	83.4900	80.9500	81.1600	-2.791%	969,567	+2.206%
2025-11-14	84.0300	84.6500	83.4100	83.4900	-1.347%	952,340	-0.647%
2025-11-13	84.9400	85.4799	84.3200	84.6300	-0.727%	1,065,155	-1.985%
2025-11-12	85.4200	85.9900	85.0050	85.2500	+0.200%	900,081	-2.698%
2025-11-11	84.7000	85.2100	83.8800	85.0800	+0.224%	745,558	-2.504%
2025-11-10	84.2300	85.1100	83.8600	84.8900	+0.760%	971,977	-2.285%
2025-11-07	84.3700	84.9700	82.9050	84.2500	-0.154%	1,029,909	-1.543%
2025-11-06	85.6200	86.0000	83.4650	84.3800	-1.598%	1,770,860	-1.695%
2025-11-05	85.7100	86.5500	84.9801	85.7500	+0.035%	2,448,102	-3.265%
2025-11-04	84.0400	85.7900	83.4300	85.7200	+1.145%	1,637,634	-3.231%
2025-11-03	84.9000	85.2500	83.1800	84.7500	-0.200%	1,516,090	-2.124%
2025-10-31	83.5800	85.0200	82.9100	84.9200	+1.530%	2,868,460	-2.320%
2025-10-30	83.3000	84.6100	83.1400	83.6400	+0.444%	1,561,569	-0.825%
2025-10-29	85.2300	85.3000	82.6050	83.2700	-2.460%	2,315,096	-0.384%
2025-10-28	85.6700	85.8900	84.9600	85.3700	-0.094%	1,816,295	-2.835%
2025-10-27	84.9400	85.7300	84.3900	85.4500	+0.969%	1,863,888	-2.926%
2025-10-24	85.4200	85.7700	83.0350	84.6300	+4.636%	2,955,941	-1.985%
2025-10-23	81.8900	82.3950	80.8400	80.8800	-1.426%	2,225,402	+2.559%
2025-10-22	82.6500	83.2850	82.0100	82.0500	-0.545%	1,643,029	+1.097%
2025-10-21	81.7000	82.8150	81.3700	82.5000	+1.364%	1,003,207	+0.545%
2025-10-20	80.0200	81.4650	80.0000	81.3900	+2.146%	1,423,720	+1.917%
2025-10-17	80.3200	80.3200	79.0650	79.6800	+0.176%	1,391,202	+4.104%
2025-10-16	80.9900	80.9900	79.3000	79.5400	-1.559%	1,298,181	+4.287%
2025-10-15	82.8300	83.3300	80.4400	80.8000	-2.510%	1,300,521	+2.661%
2025-10-14	80.5100	83.0050	80.4200	82.8800	+2.258%	1,336,632	+0.084%
2025-10-13	82.5500	83.5850	80.8100	81.0500	-1.507%	1,417,518	+2.344%
2025-10-10	84.8900	84.9400	82.2400	82.2900	-2.834%	1,518,899	+0.802%
2025-10-09	86.8700	86.8700	84.6000	84.6900	-2.442%	1,290,879	-2.055%
2025-10-08	88.0000	88.0000	86.3700	86.8100	-0.970%	1,211,930	-4.446%
2025-10-07	87.8200	87.9200	87.2100	87.6600	+0.389%	1,397,727	-5.373%
2025-10-06	88.0100	88.0400	86.2300	87.3200	-0.649%	1,040,688	-5.005%
2025-10-03	87.4500	88.3500	87.2600	87.8900	+0.469%	780,249	-5.621%
2025-10-02	87.9200	88.2150	87.2700	87.4800	-0.681%	778,495	-5.178%
2025-10-01	88.2800	88.8550	87.7300	88.0800	-0.766%	1,117,624	-5.824%
2025-09-30	87.8200	88.8400	87.8200	88.7600	+0.726%	1,134,623	-6.546%
2025-09-29	88.2400	88.6000	87.4600	88.1200	+0.285%	1,038,857	-5.867%
2025-09-26	87.5400	88.1350	87.2200	87.8700	+0.861%	896,081	-5.599%
2025-09-25	87.8000	88.0050	86.9200	87.1200	-0.921%	1,148,476	-4.787%
2025-09-24	88.7700	88.9500	87.5200	87.9300	-0.991%	1,285,618	-5.664%
2025-09-23	89.9800	90.2200	88.1200	88.8100	-0.926%	749,078	-6.598%
2025-09-22	88.3900	89.7000	88.1450	89.6400	+1.185%	1,202,057	-7.463%
2025-09-19	89.4800	89.4800	88.3700	88.5900	-0.739%	2,101,118	-6.366%
2025-09-18	88.6100	89.6900	88.1500	89.2500	+0.473%	1,020,435	-7.059%
2025-09-17	88.4600	90.1700	88.1500	88.8300	+0.418%	980,463	-6.619%
2025-09-16	88.4400	88.9350	87.6500	88.4600	-0.316%	1,139,375	-6.229%
2025-09-15	89.2800	89.9900	88.7200	88.7400	-0.527%	863,883	-6.525%
2025-09-12	90.0000	90.0600	89.0500	89.2100	-0.977%	765,665	-7.017%
2025-09-11	88.6500	90.2600	87.0101	90.0900	+1.843%	1,066,557	-7.925%
2025-09-10	88.8400	89.3300	88.1100	88.4600	-0.360%	920,033	-6.229%
2025-09-09	88.7300	88.9900	88.1200	88.7800	-0.101%	881,394	-6.567%
2025-09-08	88.8400	89.2400	87.7000	88.8700	+0.079%	939,181	-6.661%
2025-09-05	89.2400	89.9000	88.4601	88.8000	+0.079%	840,654	-6.588%
2025-09-04	87.4700	88.7900	87.0850	88.7300	+1.766%	1,031,778	-6.514%
2025-09-03	87.2100	87.6900	85.9860	87.1900	-0.377%	860,860	-4.863%
2025-09-02	87.3800	88.1050	86.5400	87.5200	-1.286%	968,605	-5.222%
2025-08-29	88.6400	88.9700	87.7900	88.6600	+0.328%	1,020,174	-6.440%
2025-08-28	89.6800	89.7500	88.2300	88.3700	-1.252%	774,316	-6.133%
2025-08-27	89.2000	90.2000	89.2000	89.4900	-0.056%	882,027	-7.308%
2025-08-26	89.3600	89.8500	88.9850	89.5400	+0.179%	1,255,193	-7.360%
2025-08-25	90.0000	90.8100	89.2400	89.3800	-0.909%	915,165	-7.194%
2025-08-22	88.7500	91.0700	88.7500	90.2000	+1.691%	1,923,985	-8.038%
2025-08-21	87.4500	88.9900	87.3550	88.7000	+0.910%	1,461,880	-6.483%
2025-08-20	88.0000	88.2480	87.3700	87.9000	+0.046%	1,084,615	-5.631%
2025-08-19	87.0000	88.3200	86.8700	87.8600	+1.093%	1,183,654	-5.588%
2025-08-18	86.8900	87.2900	86.4700	86.9100	+0.092%	1,747,670	-4.556%
2025-08-15	88.0000	88.1600	86.7500	86.8300	-1.161%	1,222,305	-4.469%
2025-08-14	87.4700	88.1700	87.1000	87.8500	-0.080%	1,063,958	-5.578%
2025-08-13	86.2700	88.0000	86.0500	87.9200	+2.138%	855,944	-5.653%
2025-08-12	85.6100	86.1900	85.2000	86.0800	+0.643%	824,044	-3.636%
2025-08-11	86.8700	87.2350	85.4100	85.5300	-1.463%	1,092,910	-3.016%
2025-08-08	86.3800	87.5400	86.2800	86.8000	+0.498%	1,202,210	-4.435%
2025-08-07	86.5000	86.9900	85.6600	86.3700	+0.232%	1,305,383	-3.960%
2025-08-06	86.1000	86.3100	85.2100	86.1700	+0.268%	1,254,577	-3.737%
2025-08-05	85.5500	86.1400	85.0150	85.9400	+0.644%	1,239,623	-3.479%
2025-08-04	84.3000	85.4700	83.8501	85.3900	+1.377%	917,506	-2.857%
2025-08-01	84.6300	85.2650	83.1443	84.2300	-1.462%	1,301,002	-1.520%
2025-07-31	85.4300	86.2050	85.2000	85.4800	+0.059%	1,584,545	-2.960%
2025-07-30	85.2600	86.1100	84.7700	85.4300	+0.199%	1,173,134	-2.903%
2025-07-29	85.3700	85.7300	85.0300	85.2600	+0.094%	1,430,782	-2.709%
2025-07-28	85.0100	85.6100	84.5900	85.1800	0.000%	1,407,484	-2.618%
2025-07-25	85.8400	86.2100	84.9850	85.1800	-0.780%	1,581,130	-2.618%
2025-07-24	85.0000	87.8000	83.6901	85.8500	+2.605%	2,774,093	-3.378%
2025-07-23	83.5600	83.9700	83.2500	83.6700	+0.240%	1,347,571	-0.861%
2025-07-22	83.5400	83.9300	82.9000	83.4700	+0.312%	1,213,572	-0.623%
2025-07-21	84.0000	84.3100	83.0300	83.2100	-0.240%	1,148,409	-0.312%
2025-07-18	83.5500	83.7100	82.8200	83.4100	+0.180%	913,816	-0.551%
2025-07-17	82.4000	83.6200	82.3600	83.2600	+0.665%	1,129,250	-0.372%
2025-07-16	82.2700	82.8000	81.5000	82.7100	+1.051%	925,939	+0.290%
2025-07-15	83.5350	84.2500	81.8400	81.8500	-2.046%	1,134,833	+1.344%
2025-07-14	83.2150	83.8100	82.5000	83.5600	+1.285%	915,329	-0.730%
2025-07-11	83.2200	83.7200	82.4200	82.5000	-1.328%	751,526	+0.545%
2025-07-10	83.2200	84.3050	82.6273	83.6100	+0.348%	936,063	-0.789%
2025-07-09	83.5200	83.5350	82.5700	83.3200	+0.108%	824,523	-0.444%
2025-07-08	83.7200	83.9400	83.0000	83.2300	-0.371%	1,394,442	-0.336%
2025-07-07	83.2500	84.3150	83.0000	83.5400	+0.048%	1,196,297	-0.706%
2025-07-03	83.1600	83.9700	82.8950	83.5000	+0.578%	992,907	-0.659%
2025-07-02	83.2600	83.2900	82.3150	83.0200	-0.360%	1,066,358	-0.084%
2025-07-01	82.4600	83.6600	82.3900	83.3200	+0.628%	1,042,859	-0.444%
2025-06-30	81.9600	83.0400	81.7200	82.8000	+1.173%	938,794	+0.181%
2025-06-27	81.3300	82.5000	81.2400	81.8400	+0.701%	1,279,222	+1.356%
2025-06-26	80.9100	81.7800	80.1100	81.2700	+0.982%	1,098,337	+2.067%
2025-06-25	81.4300	81.4300	80.3550	80.4800	-1.167%	756,790	+3.069%
2025-06-24	81.0000	81.7900	80.4000	81.4300	+0.817%	1,429,661	+1.867%
2025-06-23	79.4300	80.7900	78.9000	80.7700	+1.687%	1,042,164	+2.699%
2025-06-20	80.0500	80.2200	79.2100	79.4300	-0.063%	1,653,706	+4.432%
2025-06-18	80.0700	80.5800	79.3200	79.4800	-0.389%	949,160	+4.366%
2025-06-17	80.1700	80.4500	79.6050	79.7900	-0.894%	601,537	+3.960%
2025-06-16	79.3800	80.8000	79.3800	80.5100	+1.705%	782,486	+3.031%
2025-06-13	80.4200	81.3097	78.9200	79.1600	-2.990%	1,055,843	+4.788%
2025-06-12	80.8200	81.8200	80.1600	81.6000	+0.443%	750,567	+1.654%
2025-06-11	81.7900	81.9200	80.9600	81.2400	-0.709%	722,693	+2.105%
2025-06-10	81.8600	82.2000	81.0800	81.8200	+0.739%	878,429	+1.381%
2025-06-09	80.6400	81.5500	80.0000	81.2200	+0.719%	1,044,605	+2.130%
2025-06-06	80.6900	81.1500	80.0800	80.6400	+0.524%	1,167,298	+2.865%
2025-06-05	80.1300	80.5000	79.7000	80.2200	+0.363%	814,002	+3.403%
2025-06-04	79.7000	80.1600	79.4900	79.9300	+0.238%	816,765	+3.778%
2025-06-03	78.9000	79.8000	78.5050	79.7400	+0.517%	787,921	+4.026%
2025-06-02	80.0600	80.5300	78.5600	79.3300	-1.831%	1,060,516	+4.563%
2025-05-30	80.6400	81.0800	80.0200	80.8100	+0.248%	1,898,323	+2.648%
2025-05-29	81.0900	81.0900	79.9200	80.6100	-0.149%	783,917	+2.903%
2025-05-28	80.9200	81.2400	80.6250	80.7300	-0.259%	807,745	+2.750%
2025-05-27	80.2000	81.3100	79.8800	80.9400	+1.441%	1,144,655	+2.483%
2025-05-23	78.7900	80.0000	77.9600	79.7900	+1.128%	1,135,292	+3.960%
2025-05-22	78.4600	79.4000	77.9750	78.9000	+0.471%	906,836	+5.133%
2025-05-21	79.5800	80.0500	78.4405	78.5300	-2.314%	1,538,314	+5.628%
2025-05-20	80.3900	80.8800	79.8300	80.3900	+0.412%	1,480,632	+3.184%
2025-05-19	79.0100	80.1125	78.9100	80.0600	+0.578%	1,088,615	+3.610%
2025-05-16	79.1900	79.8150	78.6160	79.6000	+0.113%	1,558,508	+4.209%
2025-05-15	79.0400	79.8400	78.5500	79.5100	+0.315%	1,434,515	+4.326%
2025-05-14	80.0400	80.4200	78.4900	79.2600	-0.502%	1,260,008	+4.656%
2025-05-13	79.9350	80.7500	79.6350	79.6600	-0.263%	1,259,819	+4.130%
2025-05-12	79.0000	79.9900	78.8100	79.8700	+2.912%	1,163,154	+3.856%
2025-05-09	77.7300	78.2550	76.6900	77.6100	-0.129%	1,256,769	+6.881%
2025-05-08	77.6400	78.2700	76.1600	77.7100	+1.290%	1,584,079	+6.743%
2025-05-07	77.8800	78.2900	76.3200	76.7200	-1.578%	2,563,490	+8.120%
2025-05-06	78.3550	78.9000	76.8500	77.9500	-0.192%	2,097,053	+6.414%
2025-05-05	77.6400	78.5300	77.0400	78.1000	+0.515%	1,660,762	+6.210%
2025-05-02	76.6400	77.8200	76.1000	77.7000	+2.683%	2,275,776	+6.757%
2025-05-01	75.3600	76.4450	74.9700	75.6700	+0.093%	1,453,001	+9.621%
2025-04-30	74.3900	75.7900	73.3700	75.6000	+0.921%	1,759,920	+9.722%
2025-04-29	73.1300	75.1136	72.9400	74.9100	+2.085%	2,280,759	+10.733%
2025-04-28	73.3300	75.1500	72.4500	73.3800	+0.949%	1,868,057	+13.042%
2025-04-25	71.2150	73.7300	70.5000	72.6900	-6.122%	4,652,999	+14.115%
2025-04-24	76.1800	77.7450	75.5600	77.4300	+1.388%	1,688,751	+7.129%
2025-04-23	77.3200	78.3200	76.0300	76.3700	+1.166%	988,937	+8.616%
2025-04-22	74.5600	75.7500	74.1700	75.4900	+2.638%	1,198,056	+9.882%
2025-04-21	75.3900	75.9053	72.3450	73.5500	-3.642%	1,399,311	+12.780%
2025-04-17	76.1200	76.8500	75.9200	76.3300	+0.329%	1,040,848	+8.673%
2025-04-16	76.7900	77.0900	75.0200	76.0800	-1.015%	1,259,919	+9.030%
2025-04-15	77.3000	78.6100	76.6500	76.8600	-0.672%	1,344,947	+7.923%
2025-04-14	77.0000	78.0000	76.1100	77.3800	+1.722%	1,625,363	+7.198%
2025-04-11	75.0800	76.8900	73.9700	76.0700	+1.454%	1,754,427	+9.044%
2025-04-10	77.2900	77.3450	72.8500	74.9800	-3.699%	1,665,822	+10.630%
2025-04-09	71.0800	78.0100	70.4001	77.8600	+8.199%	2,649,479	+6.537%
2025-04-08	75.2800	75.5934	71.0600	71.9600	-1.788%	1,985,067	+15.272%
2025-04-07	70.4200	75.6200	69.6050	73.2700	-1.453%	2,386,534	+13.211%
2025-04-04	77.5500	78.2900	74.2000	74.3500	-7.039%	1,479,624	+11.567%
2025-04-03	81.2600	81.8100	79.3000	79.9800	-4.124%	1,447,960	+3.713%
2025-04-02	82.2700	83.6800	82.0300	83.4200	+0.506%	1,357,092	-0.563%
2025-04-01	83.3700	83.5750	82.4450	83.0000	-0.635%	984,730	-0.060%
2025-03-31	81.6300	83.8900	81.0300	83.5300	+1.891%	2,010,915	-0.694%
2025-03-28	83.4000	83.4650	81.3900	81.9800	-1.985%	802,046	+1.183%
2025-03-27	83.5900	83.8550	83.0200	83.6400	-0.227%	902,436	-0.825%
2025-03-26	83.4900	84.4600	82.2500	83.8300	+0.624%	782,047	-1.050%
2025-03-25	82.9500	83.6450	82.6009	83.3100	+0.677%	935,104	-0.432%
2025-03-24	83.2000	83.6400	82.5000	82.7500	+0.486%	967,306	+0.242%
2025-03-21	81.6500	82.3600	80.9100	82.3500	+0.012%	2,824,911	+0.729%
2025-03-20	82.3000	83.2200	81.7300	82.3400	-0.616%	1,235,014	+0.741%
2025-03-19	82.0700	83.2500	81.8900	82.8500	+1.346%	1,103,467	+0.121%
2025-03-18	81.9500	82.1200	81.0100	81.7500	-0.414%	1,662,888	+1.468%
2025-03-17	81.2300	82.3399	80.9000	82.0900	+0.835%	900,340	+1.048%
2025-03-14	80.0000	81.6300	80.0000	81.4100	+1.813%	1,194,820	+1.892%
2025-03-13	81.3500	81.5500	79.6009	79.9600	-1.926%	1,279,244	+3.739%
2025-03-12	81.8400	82.5800	80.4800	81.5300	+0.012%	1,492,352	+1.742%
2025-03-11	83.0600	83.4700	80.9000	81.5200	-1.641%	2,397,321	+1.754%
2025-03-10	84.9600	85.1100	82.5000	82.8800	-3.471%	2,230,455	+0.084%
2025-03-07	84.5000	86.0400	83.2500	85.8600	+1.525%	2,429,775	-3.389%
2025-03-06	86.1300	86.8566	84.3600	84.5700	-2.760%	1,663,704	-1.916%
2025-03-05	86.0200	87.6000	86.0200	86.9700	+0.788%	874,605	-4.622%
2025-03-04	87.8600	87.8600	86.0900	86.2900	-2.188%	1,695,315	-3.871%

document.getElementById("f91fxq").onerror = function(){this.style.display='none';}; .dark-mode .d02HWK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d02HWK{ color: #333333; background-color: white; border: 2px solid #333333; }SSNCSS&C Technologies Incstock NASDAQ

SSNC
SS&C Technologies Inc
stock NASDAQ