Dark

SSNC
SS&C Technologies Inc
stock NASDAQ

At Close

Jul 2, 2026 3:59:57 PM EDT

65.53USD+2.535%(+1.62)1,602,733

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 8:45:30 AM EDT

63.96USD+0.078%(+0.05)642

After-hours

Jul 2, 2026 4:00:30 PM EDT

65.52USD-0.015%(-0.01)319,117

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	64.5000	65.7700	64.2450	65.5200	+2.519%	1,602,733	0.000%
2026-07-01	61.9050	64.1800	61.9050	63.9100	+2.998%	2,286,809	+2.519%
2026-06-30	62.5000	63.4100	61.4007	62.0500	-1.414%	2,073,038	+5.592%
2026-06-29	64.5800	64.5800	62.2600	62.9400	-1.131%	2,013,387	+4.099%
2026-06-26	64.0250	64.2200	63.2000	63.6600	+1.016%	3,338,774	+2.922%
2026-06-25	65.9700	66.1100	62.9900	63.0200	-4.472%	1,806,014	+3.967%
2026-06-24	66.1800	67.5000	65.9100	65.9700	-0.317%	1,455,491	-0.682%
2026-06-23	65.6600	66.2300	65.4700	66.1800	+1.612%	1,304,185	-0.997%
2026-06-22	65.2692	65.3875	64.4000	65.1300	-0.443%	2,161,962	+0.599%
2026-06-18	66.3400	66.3400	64.3700	65.4200	-1.417%	3,294,129	+0.153%
2026-06-17	67.4800	68.7500	66.0900	66.3600	-2.669%	1,622,616	-1.266%
2026-06-16	67.8100	68.2400	67.0500	68.1800	+1.127%	1,755,308	-3.901%
2026-06-15	67.9300	68.8225	66.9550	67.4200	-0.384%	1,937,953	-2.818%
2026-06-12	67.8000	68.3500	66.5800	67.6800	-0.089%	2,446,175	-3.191%
2026-06-11	67.5900	68.2350	67.0000	67.7400	-0.747%	2,255,980	-3.277%
2026-06-10	68.2500	68.9000	67.4800	68.2500	-0.641%	2,563,370	-4.000%
2026-06-09	67.3800	69.3900	66.9000	68.6900	+0.718%	2,233,886	-4.615%
2026-06-08	69.4700	69.5500	68.0550	68.2000	-2.446%	2,332,804	-3.930%
2026-06-05	69.4000	70.2300	69.4000	69.9100	+0.735%	2,960,742	-6.280%
2026-06-04	69.2800	70.4700	68.4400	69.4000	+2.104%	2,921,323	-5.591%
2026-06-03	68.1900	68.1900	66.9700	67.9700	-0.366%	2,670,082	-3.605%
2026-06-02	68.1600	68.4300	67.4750	68.2200	-1.245%	2,752,835	-3.958%
2026-06-01	67.2500	69.6400	67.0000	69.0800	+2.310%	2,634,709	-5.153%
2026-05-29	66.1100	67.7299	65.7800	67.5200	+2.133%	3,944,698	-2.962%
2026-05-28	65.4000	66.5500	65.1500	66.1100	+0.563%	2,936,159	-0.892%
2026-05-27	66.6200	67.2500	65.3400	65.7400	-1.498%	2,159,757	-0.335%
2026-05-26	66.2800	67.0200	65.6900	66.7400	-0.447%	1,988,381	-1.828%
2026-05-22	66.7700	67.6100	66.5100	67.0400	+0.134%	1,951,076	-2.267%
2026-05-21	69.1900	69.1900	66.2800	66.9500	-0.372%	2,955,993	-2.136%
2026-05-20	66.0450	67.2800	64.9500	67.2000	+1.434%	2,360,457	-2.500%
2026-05-19	67.5100	68.5100	65.8800	66.2500	-1.443%	2,535,852	-1.102%
2026-05-18	64.9100	67.6900	64.6564	67.2200	+4.088%	2,657,043	-2.529%
2026-05-15	65.4300	65.9600	64.5200	64.5800	-0.447%	3,329,782	+1.456%
2026-05-14	64.9600	65.7700	64.5100	64.8700	+0.154%	2,784,644	+1.002%
2026-05-13	66.2700	67.1950	64.6000	64.7700	-2.908%	2,424,766	+1.158%
2026-05-12	67.5300	68.0250	66.0750	66.7100	-0.492%	2,152,606	-1.784%
2026-05-11	68.7250	68.7300	66.6300	67.0400	-2.501%	2,707,004	-2.267%
2026-05-08	70.0000	70.2450	68.2500	68.7600	-1.912%	2,280,801	-4.712%
2026-05-07	69.9600	71.0600	69.5500	70.1000	+0.834%	2,346,367	-6.534%
2026-05-06	69.4500	69.9400	68.5600	69.5200	+0.346%	2,219,652	-5.754%
2026-05-05	68.9000	69.7500	67.7000	69.2800	+0.072%	2,231,124	-5.427%
2026-05-04	68.7600	70.1500	68.7600	69.2300	-0.087%	1,484,876	-5.359%
2026-05-01	70.1900	70.8200	69.1200	69.2900	-0.014%	1,947,431	-5.441%
2026-04-30	68.8300	69.4000	68.1926	69.3000	-0.273%	4,000,971	-5.455%
2026-04-29	68.9500	69.6450	68.3700	69.4900	+0.564%	1,993,281	-5.713%
2026-04-28	68.8100	69.5850	68.0400	69.1000	+0.685%	2,804,334	-5.181%
2026-04-27	67.8700	69.0800	67.6700	68.6300	+1.991%	2,449,547	-4.532%
2026-04-24	68.8200	68.8400	65.9000	67.2900	-3.954%	3,785,089	-2.630%
2026-04-23	70.4600	71.0300	68.7300	70.0600	-0.877%	3,316,079	-6.480%
2026-04-22	71.7900	72.1800	70.2450	70.6800	-1.092%	2,519,782	-7.301%
2026-04-21	71.3100	72.5400	70.8800	71.4600	+0.224%	2,735,409	-8.312%
2026-04-20	71.7500	72.5400	70.8200	71.3000	-1.123%	2,005,442	-8.107%
2026-04-17	72.3700	72.8900	71.8100	72.1100	+1.136%	2,349,857	-9.139%
2026-04-16	72.0800	72.5500	70.7450	71.3000	-0.224%	3,604,818	-8.107%
2026-04-15	70.3400	72.1700	70.0700	71.4600	+2.086%	2,514,608	-8.312%
2026-04-14	69.4400	70.7700	69.4175	70.0000	+1.171%	1,852,864	-6.400%
2026-04-13	66.9700	69.2600	66.6000	69.1900	+2.869%	2,813,442	-5.304%
2026-04-10	67.9600	68.4400	66.4750	67.2600	-1.407%	2,943,883	-2.587%
2026-04-09	69.7500	69.9500	67.7400	68.2200	-3.028%	2,920,358	-3.958%
2026-04-08	69.9900	71.0800	69.4850	70.3500	+2.149%	2,804,062	-6.866%
2026-04-07	68.4000	69.3800	67.8900	68.8700	+0.306%	2,539,486	-4.864%
2026-04-06	68.3800	69.0700	67.8685	68.6600	+0.483%	1,816,390	-4.573%
2026-04-02	67.0300	68.6350	66.2300	68.3300	+1.005%	2,036,889	-4.112%
2026-04-01	67.9300	68.0700	65.9950	67.6500	+0.118%	2,514,115	-3.149%
2026-03-31	66.8800	68.2000	66.6900	67.5700	+1.380%	2,709,596	-3.034%
2026-03-30	66.0000	67.1700	65.6100	66.6500	+1.880%	2,491,392	-1.695%
2026-03-27	66.7900	67.4100	65.0500	65.4200	-2.591%	2,536,664	+0.153%
2026-03-26	67.0500	69.0000	67.0100	67.1600	-0.415%	2,707,369	-2.442%
2026-03-25	69.1300	69.5400	67.0000	67.4400	-0.384%	2,647,653	-2.847%
2026-03-24	70.4500	71.0700	66.6800	67.7000	-5.009%	5,282,333	-3.220%
2026-03-23	72.0100	72.4800	71.0900	71.2700	-0.154%	3,164,831	-8.068%
2026-03-20	72.2500	72.2500	70.3250	71.3800	-0.668%	5,484,038	-8.210%
2026-03-19	71.2100	72.9000	70.7800	71.8600	+0.475%	3,262,708	-8.823%
2026-03-18	71.9400	72.9000	71.4200	71.5200	-1.515%	2,576,935	-8.389%
2026-03-17	72.7750	73.5600	71.8300	72.6200	+1.439%	2,326,698	-9.777%
2026-03-16	71.8200	72.4300	71.4900	71.5900	-0.320%	1,991,876	-8.479%
2026-03-13	72.1000	72.8100	71.3200	71.8200	+0.419%	1,943,983	-8.772%
2026-03-12	72.9700	73.6700	71.3000	71.5200	-2.001%	2,604,681	-8.389%
2026-03-11	73.6700	74.2950	71.5300	72.9800	-0.937%	2,590,581	-10.222%
2026-03-10	74.1000	74.1000	70.9600	73.6700	-0.981%	2,796,999	-11.063%
2026-03-09	74.7500	74.9450	72.8000	74.4000	-1.834%	2,589,641	-11.935%
2026-03-06	74.6300	75.9400	73.5300	75.7900	+0.411%	2,893,052	-13.551%
2026-03-05	74.9100	77.2400	74.7900	75.4800	+0.372%	3,453,508	-13.196%
2026-03-04	74.8300	75.4700	74.4000	75.2000	+0.562%	1,553,111	-12.872%
2026-03-03	74.0900	75.8800	73.4650	74.7800	-0.545%	1,698,401	-12.383%
2026-03-02	74.5100	75.9500	73.2900	75.1900	-0.133%	2,404,477	-12.861%
2026-02-27	74.5200	75.5850	73.8800	75.2900	-0.331%	2,803,400	-12.976%
2026-02-26	73.5300	76.0150	73.2450	75.5400	+3.664%	2,309,983	-13.264%
2026-02-25	70.4200	73.0200	70.0700	72.8700	+3.553%	3,010,051	-10.086%
2026-02-24	69.4000	71.2200	69.3700	70.3700	+1.179%	1,744,050	-6.892%
2026-02-23	71.0100	71.0100	68.9950	69.5500	-2.564%	2,004,532	-5.794%
2026-02-20	71.6200	72.2600	70.6500	71.3800	+0.014%	2,178,450	-8.210%
2026-02-19	72.1900	72.5800	70.5650	71.3700	-1.883%	4,594,529	-8.197%
2026-02-18	71.6200	73.2300	71.6200	72.7400	+1.805%	2,378,242	-9.926%
2026-02-17	72.1600	72.9400	71.2500	71.4500	-0.888%	2,431,716	-8.300%
2026-02-13	71.6400	72.7400	70.6650	72.0900	+1.307%	2,443,250	-9.114%
2026-02-12	73.0800	73.6450	69.9800	71.1600	-2.400%	3,761,129	-7.926%
2026-02-11	75.1700	76.0350	72.1000	72.9100	-3.148%	3,750,773	-10.136%
2026-02-10	76.1000	76.7750	75.0900	75.2800	-1.505%	3,213,540	-12.965%
2026-02-09	76.7700	77.1100	75.6500	76.4300	-1.240%	2,519,295	-14.274%
2026-02-06	76.8100	79.3000	75.5500	77.3900	+3.214%	5,414,729	-15.338%
2026-02-05	75.5200	75.9300	73.5800	74.9800	+1.737%	3,102,304	-12.617%
2026-02-04	73.0000	74.0900	70.8900	73.7000	+0.286%	4,401,656	-11.099%
2026-02-03	81.5400	81.7600	72.7800	73.4900	-10.607%	4,613,398	-10.845%
2026-02-02	82.2900	82.8100	81.5700	82.2100	+0.391%	1,980,940	-20.302%
2026-01-30	82.5600	83.0600	81.5000	81.8900	-1.194%	1,752,507	-19.990%
2026-01-29	84.8500	85.1500	82.1700	82.8800	-2.172%	1,780,811	-20.946%
2026-01-28	85.0900	85.3250	83.9400	84.7200	-0.901%	1,347,936	-22.663%
2026-01-27	85.6400	85.9600	85.0200	85.4900	-0.268%	1,085,018	-23.359%
2026-01-26	85.2900	85.8900	84.9601	85.7200	+0.481%	929,873	-23.565%
2026-01-23	85.2600	85.6800	84.6150	85.3100	-0.606%	795,854	-23.198%
2026-01-22	85.3100	86.0000	84.9000	85.8300	+1.430%	833,471	-23.663%
2026-01-21	84.2200	85.2550	84.2200	84.6200	+0.451%	1,234,188	-22.571%
2026-01-20	85.1100	85.5300	83.5901	84.2400	-1.795%	1,617,352	-22.222%
2026-01-16	85.7300	86.5100	84.9000	85.7800	-0.314%	1,370,397	-23.619%
2026-01-15	86.5400	86.6400	85.5800	86.0500	+0.012%	992,982	-23.858%
2026-01-14	84.8700	86.1250	84.6200	86.0400	+1.450%	1,693,840	-23.849%
2026-01-13	85.7700	85.8800	84.4900	84.8100	-1.315%	1,577,840	-22.745%
2026-01-12	86.9500	87.3950	84.6800	85.9400	-1.264%	2,182,107	-23.761%
2026-01-09	88.5900	89.3000	86.9700	87.0400	-2.125%	1,330,839	-24.724%
2026-01-08	88.1000	89.3300	88.1000	88.9300	+0.565%	843,287	-26.324%
2026-01-07	89.1300	89.3600	87.8000	88.4300	-0.293%	959,979	-25.907%
2026-01-06	87.6200	88.8300	87.2200	88.6900	+0.578%	1,254,382	-26.125%
2026-01-05	85.2600	88.4100	85.2600	88.1800	+2.834%	1,280,109	-25.697%
2026-01-02	87.1200	87.8900	85.1900	85.7500	-1.910%	1,265,967	-23.592%
2025-12-31	88.3600	88.5400	87.2300	87.4200	-1.220%	790,467	-25.051%
2025-12-30	89.1300	89.4999	88.2200	88.5000	-0.985%	738,037	-25.966%
2025-12-29	89.6200	89.9300	89.2350	89.3800	-0.268%	715,329	-26.695%
2025-12-26	89.1500	89.6500	88.6384	89.6200	+0.674%	441,061	-26.891%
2025-12-24	88.9700	89.4050	88.5400	89.0200	-0.090%	502,596	-26.399%
2025-12-23	88.8400	89.2600	88.0600	89.1000	+0.214%	1,208,899	-26.465%
2025-12-22	88.0000	89.3250	87.8700	88.9100	+1.322%	1,470,574	-26.308%
2025-12-19	87.8000	88.3000	87.3700	87.7500	+0.126%	2,259,427	-25.333%
2025-12-18	87.1100	88.2300	86.9800	87.6400	+1.014%	1,493,622	-25.240%
2025-12-17	86.2300	87.1100	85.8500	86.7600	+0.335%	1,460,962	-24.481%
2025-12-16	87.0000	87.0950	86.3100	86.4700	-0.035%	1,274,964	-24.228%
2025-12-15	87.0200	87.4600	86.1650	86.5000	-0.552%	1,228,440	-24.254%
2025-12-12	87.3200	87.3200	86.3000	86.9800	-0.103%	1,086,478	-24.672%
2025-12-11	85.9600	87.2000	85.7850	87.0700	+1.291%	1,557,864	-24.750%
2025-12-10	86.3800	86.6850	84.4800	85.9600	-0.406%	1,732,298	-23.779%
2025-12-09	86.8500	87.5200	86.1400	86.3100	-0.861%	1,240,300	-24.088%
2025-12-08	88.1900	88.2450	86.7400	87.0600	-1.427%	1,186,224	-24.742%
2025-12-05	87.8400	88.4150	87.4200	88.3200	+0.569%	1,253,157	-25.815%
2025-12-04	86.7400	87.8400	84.9200	87.8200	+1.514%	1,134,969	-25.393%
2025-12-03	85.7800	86.6700	85.3500	86.5100	+1.122%	692,276	-24.263%
2025-12-02	86.2500	86.2500	85.1200	85.5500	-0.662%	935,551	-23.413%
2025-12-01	85.1300	86.3500	84.9300	86.1200	+0.209%	1,176,383	-23.920%
2025-11-28	85.7000	86.4800	85.5600	85.9400	+0.280%	470,286	-23.761%
2025-11-26	85.8800	86.7300	85.5500	85.7000	-0.210%	1,048,496	-23.547%
2025-11-25	84.7300	86.1300	84.6600	85.8800	+1.537%	1,461,479	-23.707%
2025-11-24	84.0600	84.7550	83.3450	84.5800	+0.810%	2,020,580	-22.535%
2025-11-21	83.2200	84.4800	82.7350	83.9000	+1.451%	1,289,508	-21.907%
2025-11-20	83.5700	84.2500	82.3200	82.7000	-0.169%	1,815,493	-20.774%
2025-11-19	81.4500	83.1800	81.1250	82.8400	+1.844%	1,215,264	-20.908%
2025-11-18	81.1800	81.6350	80.4100	81.3400	+0.222%	1,187,456	-19.449%
2025-11-17	83.3400	83.4900	80.9500	81.1600	-2.791%	969,567	-19.271%
2025-11-14	84.0300	84.6500	83.4100	83.4900	-1.347%	952,340	-21.524%
2025-11-13	84.9400	85.4799	84.3200	84.6300	-0.727%	1,065,155	-22.581%
2025-11-12	85.4200	85.9900	85.0050	85.2500	+0.200%	900,081	-23.144%
2025-11-11	84.7000	85.2100	83.8800	85.0800	+0.224%	745,558	-22.990%
2025-11-10	84.2300	85.1100	83.8600	84.8900	+0.760%	971,977	-22.818%
2025-11-07	84.3700	84.9700	82.9050	84.2500	-0.154%	1,029,909	-22.231%
2025-11-06	85.6200	86.0000	83.4650	84.3800	-1.598%	1,770,860	-22.351%
2025-11-05	85.7100	86.5500	84.9801	85.7500	+0.035%	2,448,102	-23.592%
2025-11-04	84.0400	85.7900	83.4300	85.7200	+1.145%	1,637,634	-23.565%
2025-11-03	84.9000	85.2500	83.1800	84.7500	-0.200%	1,516,090	-22.690%
2025-10-31	83.5800	85.0200	82.9100	84.9200	+1.530%	2,868,460	-22.845%
2025-10-30	83.3000	84.6100	83.1400	83.6400	+0.444%	1,561,569	-21.664%
2025-10-29	85.2300	85.3000	82.6050	83.2700	-2.460%	2,315,096	-21.316%
2025-10-28	85.6700	85.8900	84.9600	85.3700	-0.094%	1,816,295	-23.252%
2025-10-27	84.9400	85.7300	84.3900	85.4500	+0.969%	1,863,888	-23.324%
2025-10-24	85.4200	85.7700	83.0350	84.6300	+4.636%	2,955,941	-22.581%
2025-10-23	81.8900	82.3950	80.8400	80.8800	-1.426%	2,225,402	-18.991%
2025-10-22	82.6500	83.2850	82.0100	82.0500	-0.545%	1,643,029	-20.146%
2025-10-21	81.7000	82.8150	81.3700	82.5000	+1.364%	1,003,207	-20.582%
2025-10-20	80.0200	81.4650	80.0000	81.3900	+2.146%	1,423,720	-19.499%
2025-10-17	80.3200	80.3200	79.0650	79.6800	+0.176%	1,391,202	-17.771%
2025-10-16	80.9900	80.9900	79.3000	79.5400	-1.559%	1,298,181	-17.626%
2025-10-15	82.8300	83.3300	80.4400	80.8000	-2.510%	1,300,521	-18.911%
2025-10-14	80.5100	83.0050	80.4200	82.8800	+2.258%	1,336,632	-20.946%
2025-10-13	82.5500	83.5850	80.8100	81.0500	-1.507%	1,417,518	-19.161%
2025-10-10	84.8900	84.9400	82.2400	82.2900	-2.834%	1,518,899	-20.379%
2025-10-09	86.8700	86.8700	84.6000	84.6900	-2.442%	1,290,879	-22.635%
2025-10-08	88.0000	88.0000	86.3700	86.8100	-0.970%	1,211,930	-24.525%
2025-10-07	87.8200	87.9200	87.2100	87.6600	+0.389%	1,397,727	-25.257%
2025-10-06	88.0100	88.0400	86.2300	87.3200	-0.649%	1,040,688	-24.966%
2025-10-03	87.4500	88.3500	87.2600	87.8900	+0.469%	780,249	-25.452%
2025-10-02	87.9200	88.2150	87.2700	87.4800	-0.681%	778,495	-25.103%
2025-10-01	88.2800	88.8550	87.7300	88.0800	-0.766%	1,117,624	-25.613%
2025-09-30	87.8200	88.8400	87.8200	88.7600	+0.726%	1,134,623	-26.183%
2025-09-29	88.2400	88.6000	87.4600	88.1200	+0.285%	1,038,857	-25.647%
2025-09-26	87.5400	88.1350	87.2200	87.8700	+0.861%	896,081	-25.435%
2025-09-25	87.8000	88.0050	86.9200	87.1200	-0.921%	1,148,476	-24.793%
2025-09-24	88.7700	88.9500	87.5200	87.9300	-0.991%	1,285,618	-25.486%
2025-09-23	89.9800	90.2200	88.1200	88.8100	-0.926%	749,078	-26.225%
2025-09-22	88.3900	89.7000	88.1450	89.6400	+1.185%	1,202,057	-26.908%
2025-09-19	89.4800	89.4800	88.3700	88.5900	-0.739%	2,101,118	-26.041%
2025-09-18	88.6100	89.6900	88.1500	89.2500	+0.473%	1,020,435	-26.588%
2025-09-17	88.4600	90.1700	88.1500	88.8300	+0.418%	980,463	-26.241%
2025-09-16	88.4400	88.9350	87.6500	88.4600	-0.316%	1,139,375	-25.933%
2025-09-15	89.2800	89.9900	88.7200	88.7400	-0.527%	863,883	-26.166%
2025-09-12	90.0000	90.0600	89.0500	89.2100	-0.977%	765,665	-26.555%
2025-09-11	88.6500	90.2600	87.0101	90.0900	+1.843%	1,066,557	-27.273%
2025-09-10	88.8400	89.3300	88.1100	88.4600	-0.360%	920,033	-25.933%
2025-09-09	88.7300	88.9900	88.1200	88.7800	-0.101%	881,394	-26.200%
2025-09-08	88.8400	89.2400	87.7000	88.8700	+0.079%	939,181	-26.274%
2025-09-05	89.2400	89.9000	88.4601	88.8000	+0.079%	840,654	-26.216%
2025-09-04	87.4700	88.7900	87.0850	88.7300	+1.766%	1,031,778	-26.158%
2025-09-03	87.2100	87.6900	85.9860	87.1900	-0.377%	860,860	-24.854%
2025-09-02	87.3800	88.1050	86.5400	87.5200	-1.286%	968,605	-25.137%
2025-08-29	88.6400	88.9700	87.7900	88.6600	+0.328%	1,020,174	-26.100%
2025-08-28	89.6800	89.7500	88.2300	88.3700	-1.252%	774,316	-25.857%
2025-08-27	89.2000	90.2000	89.2000	89.4900	-0.056%	882,027	-26.785%
2025-08-26	89.3600	89.8500	88.9850	89.5400	+0.179%	1,255,193	-26.826%
2025-08-25	90.0000	90.8100	89.2400	89.3800	-0.909%	915,165	-26.695%
2025-08-22	88.7500	91.0700	88.7500	90.2000	+1.691%	1,923,985	-27.361%
2025-08-21	87.4500	88.9900	87.3550	88.7000	+0.910%	1,461,880	-26.133%
2025-08-20	88.0000	88.2480	87.3700	87.9000	+0.046%	1,084,615	-25.461%
2025-08-19	87.0000	88.3200	86.8700	87.8600	+1.093%	1,183,654	-25.427%
2025-08-18	86.8900	87.2900	86.4700	86.9100	+0.092%	1,747,670	-24.612%
2025-08-15	88.0000	88.1600	86.7500	86.8300	-1.161%	1,222,305	-24.542%
2025-08-14	87.4700	88.1700	87.1000	87.8500	-0.080%	1,063,958	-25.418%
2025-08-13	86.2700	88.0000	86.0500	87.9200	+2.138%	855,944	-25.478%
2025-08-12	85.6100	86.1900	85.2000	86.0800	+0.643%	824,044	-23.885%
2025-08-11	86.8700	87.2350	85.4100	85.5300	-1.463%	1,092,910	-23.395%
2025-08-08	86.3800	87.5400	86.2800	86.8000	+0.498%	1,202,210	-24.516%
2025-08-07	86.5000	86.9900	85.6600	86.3700	+0.232%	1,305,383	-24.140%
2025-08-06	86.1000	86.3100	85.2100	86.1700	+0.268%	1,254,577	-23.964%
2025-08-05	85.5500	86.1400	85.0150	85.9400	+0.644%	1,239,623	-23.761%
2025-08-04	84.3000	85.4700	83.8501	85.3900	+1.377%	917,506	-23.270%
2025-08-01	84.6300	85.2650	83.1443	84.2300	-1.462%	1,301,002	-22.213%
2025-07-31	85.4300	86.2050	85.2000	85.4800	+0.059%	1,584,545	-23.350%
2025-07-30	85.2600	86.1100	84.7700	85.4300	+0.199%	1,173,134	-23.306%
2025-07-29	85.3700	85.7300	85.0300	85.2600	+0.094%	1,430,782	-23.153%
2025-07-28	85.0100	85.6100	84.5900	85.1800	0.000%	1,407,484	-23.081%
2025-07-25	85.8400	86.2100	84.9850	85.1800	-0.780%	1,581,130	-23.081%
2025-07-24	85.0000	87.8000	83.6901	85.8500	+2.605%	2,774,093	-23.681%
2025-07-23	83.5600	83.9700	83.2500	83.6700	+0.240%	1,347,571	-21.692%
2025-07-22	83.5400	83.9300	82.9000	83.4700	+0.312%	1,213,572	-21.505%
2025-07-21	84.0000	84.3100	83.0300	83.2100	-0.240%	1,148,409	-21.259%
2025-07-18	83.5500	83.7100	82.8200	83.4100	+0.180%	913,816	-21.448%
2025-07-17	82.4000	83.6200	82.3600	83.2600	+0.665%	1,129,250	-21.307%
2025-07-16	82.2700	82.8000	81.5000	82.7100	+1.051%	925,939	-20.783%
2025-07-15	83.5350	84.2500	81.8400	81.8500	-2.046%	1,134,833	-19.951%
2025-07-14	83.2150	83.8100	82.5000	83.5600	+1.285%	915,329	-21.589%
2025-07-11	83.2200	83.7200	82.4200	82.5000	-1.328%	751,526	-20.582%
2025-07-10	83.2200	84.3050	82.6273	83.6100	+0.348%	936,063	-21.636%
2025-07-09	83.5200	83.5350	82.5700	83.3200	+0.108%	824,523	-21.363%
2025-07-08	83.7200	83.9400	83.0000	83.2300	-0.371%	1,394,442	-21.278%
2025-07-07	83.2500	84.3150	83.0000	83.5400	+0.048%	1,196,297	-21.571%
2025-07-03	83.1600	83.9700	82.8950	83.5000	+0.578%	992,907	-21.533%
2025-07-02	83.2600	83.2900	82.3150	83.0200	-0.360%	1,066,358	-21.079%
2025-07-01	82.4600	83.6600	82.3900	83.3200	+0.628%	1,042,859	-21.363%
2025-06-30	81.9600	83.0400	81.7200	82.8000	+1.173%	938,794	-20.870%
2025-06-27	81.3300	82.5000	81.2400	81.8400	+0.701%	1,279,222	-19.941%
2025-06-26	80.9100	81.7800	80.1100	81.2700	+0.982%	1,098,337	-19.380%
2025-06-25	81.4300	81.4300	80.3550	80.4800	-1.167%	756,790	-18.588%
2025-06-24	81.0000	81.7900	80.4000	81.4300	+0.817%	1,429,661	-19.538%
2025-06-23	79.4300	80.7900	78.9000	80.7700	+1.687%	1,042,164	-18.881%
2025-06-20	80.0500	80.2200	79.2100	79.4300	-0.063%	1,653,706	-17.512%
2025-06-18	80.0700	80.5800	79.3200	79.4800	-0.389%	949,160	-17.564%
2025-06-17	80.1700	80.4500	79.6050	79.7900	-0.894%	601,537	-17.884%
2025-06-16	79.3800	80.8000	79.3800	80.5100	+1.705%	782,486	-18.619%
2025-06-13	80.4200	81.3097	78.9200	79.1600	-2.990%	1,055,843	-17.231%
2025-06-12	80.8200	81.8200	80.1600	81.6000	+0.443%	750,567	-19.706%
2025-06-11	81.7900	81.9200	80.9600	81.2400	-0.709%	722,693	-19.350%
2025-06-10	81.8600	82.2000	81.0800	81.8200	+0.739%	878,429	-19.922%
2025-06-09	80.6400	81.5500	80.0000	81.2200	+0.719%	1,044,605	-19.330%
2025-06-06	80.6900	81.1500	80.0800	80.6400	+0.524%	1,167,298	-18.750%
2025-06-05	80.1300	80.5000	79.7000	80.2200	+0.363%	814,002	-18.325%
2025-06-04	79.7000	80.1600	79.4900	79.9300	+0.238%	816,765	-18.028%
2025-06-03	78.9000	79.8000	78.5050	79.7400	+0.517%	787,921	-17.833%
2025-06-02	80.0600	80.5300	78.5600	79.3300	-1.831%	1,060,516	-17.408%
2025-05-30	80.6400	81.0800	80.0200	80.8100	+0.248%	1,898,323	-18.921%
2025-05-29	81.0900	81.0900	79.9200	80.6100	-0.149%	783,917	-18.720%
2025-05-28	80.9200	81.2400	80.6250	80.7300	-0.259%	807,745	-18.841%
2025-05-27	80.2000	81.3100	79.8800	80.9400	+1.441%	1,144,655	-19.051%
2025-05-23	78.7900	80.0000	77.9600	79.7900	+1.128%	1,135,292	-17.884%
2025-05-22	78.4600	79.4000	77.9750	78.9000	+0.471%	906,836	-16.958%
2025-05-21	79.5800	80.0500	78.4405	78.5300	-2.314%	1,538,314	-16.567%
2025-05-20	80.3900	80.8800	79.8300	80.3900	+0.412%	1,480,632	-18.497%
2025-05-19	79.0100	80.1125	78.9100	80.0600	+0.578%	1,088,615	-18.161%
2025-05-16	79.1900	79.8150	78.6160	79.6000	+0.113%	1,558,508	-17.688%
2025-05-15	79.0400	79.8400	78.5500	79.5100	+0.315%	1,434,515	-17.595%
2025-05-14	80.0400	80.4200	78.4900	79.2600	-0.502%	1,260,008	-17.335%
2025-05-13	79.9350	80.7500	79.6350	79.6600	-0.263%	1,259,819	-17.750%
2025-05-12	79.0000	79.9900	78.8100	79.8700	+2.912%	1,163,154	-17.967%
2025-05-09	77.7300	78.2550	76.6900	77.6100	-0.129%	1,256,769	-15.578%
2025-05-08	77.6400	78.2700	76.1600	77.7100	+1.290%	1,584,079	-15.687%
2025-05-07	77.8800	78.2900	76.3200	76.7200	-1.578%	2,563,490	-14.599%
2025-05-06	78.3550	78.9000	76.8500	77.9500	-0.192%	2,097,053	-15.946%
2025-05-05	77.6400	78.5300	77.0400	78.1000	+0.515%	1,660,762	-16.108%
2025-05-02	76.6400	77.8200	76.1000	77.7000	+2.683%	2,275,776	-15.676%
2025-05-01	75.3600	76.4450	74.9700	75.6700	+0.093%	1,453,001	-13.414%
2025-04-30	74.3900	75.7900	73.3700	75.6000	+0.921%	1,759,920	-13.333%
2025-04-29	73.1300	75.1136	72.9400	74.9100	+2.085%	2,280,759	-12.535%
2025-04-28	73.3300	75.1500	72.4500	73.3800	+0.949%	1,868,057	-10.711%
2025-04-25	71.2150	73.7300	70.5000	72.6900	-6.122%	4,652,999	-9.864%
2025-04-24	76.1800	77.7450	75.5600	77.4300	+1.388%	1,688,751	-15.382%
2025-04-23	77.3200	78.3200	76.0300	76.3700	+1.166%	988,937	-14.207%
2025-04-22	74.5600	75.7500	74.1700	75.4900	+2.638%	1,198,056	-13.207%
2025-04-21	75.3900	75.9053	72.3450	73.5500	-3.642%	1,399,311	-10.918%
2025-04-17	76.1200	76.8500	75.9200	76.3300	+0.329%	1,040,848	-14.162%
2025-04-16	76.7900	77.0900	75.0200	76.0800	-1.015%	1,259,919	-13.880%
2025-04-15	77.3000	78.6100	76.6500	76.8600	-0.672%	1,344,947	-14.754%
2025-04-14	77.0000	78.0000	76.1100	77.3800	+1.722%	1,625,363	-15.327%
2025-04-11	75.0800	76.8900	73.9700	76.0700	+1.454%	1,754,427	-13.869%
2025-04-10	77.2900	77.3450	72.8500	74.9800	-3.699%	1,665,822	-12.617%
2025-04-09	71.0800	78.0100	70.4001	77.8600	+8.199%	2,649,479	-15.849%
2025-04-08	75.2800	75.5934	71.0600	71.9600	-1.788%	1,985,067	-8.949%
2025-04-07	70.4200	75.6200	69.6050	73.2700	-1.453%	2,386,534	-10.577%
2025-04-04	77.5500	78.2900	74.2000	74.3500	-7.039%	1,479,624	-11.876%
2025-04-03	81.2600	81.8100	79.3000	79.9800	-4.124%	1,447,960	-18.080%
2025-04-02	82.2700	83.6800	82.0300	83.4200	+0.506%	1,357,092	-21.458%
2025-04-01	83.3700	83.5750	82.4450	83.0000	-0.635%	984,730	-21.060%
2025-03-31	81.6300	83.8900	81.0300	83.5300	+1.891%	2,010,915	-21.561%
2025-03-28	83.4000	83.4650	81.3900	81.9800	-1.985%	802,046	-20.078%
2025-03-27	83.5900	83.8550	83.0200	83.6400	-0.227%	902,436	-21.664%
2025-03-26	83.4900	84.4600	82.2500	83.8300	+0.624%	782,047	-21.842%
2025-03-25	82.9500	83.6450	82.6009	83.3100	+0.677%	935,104	-21.354%
2025-03-24	83.2000	83.6400	82.5000	82.7500	+0.486%	967,306	-20.822%
2025-03-21	81.6500	82.3600	80.9100	82.3500	+0.012%	2,824,911	-20.437%
2025-03-20	82.3000	83.2200	81.7300	82.3400	-0.616%	1,235,014	-20.427%
2025-03-19	82.0700	83.2500	81.8900	82.8500	+1.346%	1,103,467	-20.917%
2025-03-18	81.9500	82.1200	81.0100	81.7500	-0.414%	1,662,888	-19.853%
2025-03-17	81.2300	82.3399	80.9000	82.0900	+0.835%	900,340	-20.185%
2025-03-14	80.0000	81.6300	80.0000	81.4100	+1.813%	1,194,820	-19.518%
2025-03-13	81.3500	81.5500	79.6009	79.9600	-1.926%	1,279,244	-18.059%
2025-03-12	81.8400	82.5800	80.4800	81.5300	+0.012%	1,492,352	-19.637%
2025-03-11	83.0600	83.4700	80.9000	81.5200	-1.641%	2,397,321	-19.627%
2025-03-10	84.9600	85.1100	82.5000	82.8800	-3.471%	2,230,455	-20.946%
2025-03-07	84.5000	86.0400	83.2500	85.8600	+1.525%	2,429,775	-23.690%
2025-03-06	86.1300	86.8566	84.3600	84.5700	-2.760%	1,663,704	-22.526%
2025-03-05	86.0200	87.6000	86.0200	86.9700	+0.788%	874,605	-24.664%
2025-03-04	87.8600	87.8600	86.0900	86.2900	-2.188%	1,695,315	-24.070%
2025-03-03	88.4250	89.7300	87.7700	88.2200	-0.932%	1,171,425	-25.731%
2025-02-28	88.3700	89.0600	87.6700	89.0500	+1.032%	1,382,759	-26.423%
2025-02-27	88.2600	89.5000	87.9800	88.1400	-0.226%	1,180,594	-25.664%
2025-02-26	87.9700	89.2200	87.8834	88.3400	-0.124%	1,319,270	-25.832%
2025-02-25	88.6300	89.0400	87.3700	88.4500	-0.226%	1,950,802	-25.924%
2025-02-24	88.7700	88.9800	87.3300	88.6500	+0.056%	1,368,760	-26.091%
2025-02-21	89.2300	89.5000	88.4675	88.6000	-0.595%	1,788,016	-26.050%
2025-02-20	88.7300	89.2300	88.1000	89.1300	+0.011%	1,563,967	-26.489%
2025-02-19	88.6500	89.2200	88.1500	89.1200	+0.045%	780,807	-26.481%
2025-02-18	88.2600	89.1800	87.8400	89.0800	+0.474%	1,576,823	-26.448%
2025-02-14	88.5800	89.2493	87.8100	88.6600	+0.090%	983,323	-26.100%
2025-02-13	88.1000	88.8000	87.6700	88.5800	+0.556%	1,158,580	-26.033%
2025-02-12	86.1000	88.2200	85.7550	88.0900	+1.592%	1,503,157	-25.622%
2025-02-11	86.9700	87.5400	86.4300	86.7100	-0.664%	2,532,693	-24.438%
2025-02-10	87.0400	87.4550	85.6300	87.2900	+0.669%	1,763,493	-24.940%
2025-02-07	86.5500	87.5000	85.3600	86.7100	+6.002%	3,991,175	-24.438%
2025-02-06	82.0600	82.1000	81.0100	81.8000	-0.024%	1,997,801	-19.902%
2025-02-05	81.7400	82.1650	81.5100	81.8200	+0.640%	1,499,029	-19.922%
2025-02-04	81.3600	81.7400	80.7350	81.3000	-0.307%	970,707	-19.410%
2025-02-03	80.2200	82.4000	80.2200	81.5500	+0.741%	1,532,579	-19.657%
2025-01-31	81.0300	81.9200	80.6300	80.9500	-0.332%	1,021,405	-19.061%
2025-01-30	80.6700	81.8050	80.6450	81.2200	+1.234%	1,263,625	-19.330%
2025-01-29	80.6800	81.1100	80.1900	80.2300	-0.889%	1,172,835	-18.335%
2025-01-28	80.2900	81.5165	79.8900	80.9500	+0.960%	1,178,264	-19.061%
2025-01-27	79.7200	80.7300	79.2800	80.1800	+0.250%	1,291,878	-18.284%
2025-01-24	79.3300	80.6650	79.2900	79.9800	+0.528%	899,728	-18.080%
2025-01-23	79.6400	80.0900	79.1200	79.5600	-0.100%	856,833	-17.647%
2025-01-22	80.4000	80.4500	79.6200	79.6400	-0.908%	1,211,986	-17.730%
2025-01-21	78.9900	80.4500	78.7700	80.3700	+2.382%	1,693,001	-18.477%
2025-01-17	79.4300	79.5900	78.4600	78.5000	-0.759%	1,120,304	-16.535%
2025-01-16	78.5400	79.2700	78.3600	79.1000	+0.880%	1,215,588	-17.168%
2025-01-15	77.8000	78.5450	77.4550	78.4100	+1.673%	1,605,153	-16.439%
2025-01-14	75.6300	77.4124	75.4800	77.1200	+2.105%	1,158,658	-15.041%
2025-01-13	74.8100	75.6700	74.3000	75.5300	+1.043%	1,423,851	-13.253%
2025-01-10	75.5600	76.0550	74.6500	74.7500	-1.658%	1,730,151	-12.348%

document.getElementById("VrDqt3").onerror = function(){this.style.display='none';}; .dark-mode .TJqVYr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TJqVYr{ color: #333333; background-color: white; border: 2px solid #333333; }SSNCSS&C Technologies Incstock NASDAQ

SSNC
SS&C Technologies Inc
stock NASDAQ