Get the Stockscreener App
81.24
1.54%
1.2845
Overview
News
Price History
Option Chain
Financials
Why SSNC Down?
Discussions
Forecast
Stock Split
Dividend History
Ss C Technologies Holdings Inc Stock (SSNC) Price History
The historical daily chart and data for Ss C Technologies Holdings Inc stock (SSNC), adjusted for splits and dividends, show that the latest closing stock price as of March 14, 2025, is $81.24.
- Ss C Technologies Holdings Inc all-time high stock price is $89.73, occurred on March 03, 2025.
- The lowest Ss C Technologies Holdings Inc stock price recorded was $17.74 on April 15, 2014. Since then, Ss C Technologies Holdings Inc's stock price has risen over 358.10% to $81.24 now.
- The 52-week high stock price for SSNC is $89.73, representing a 10.44% increase from the current share price, occurred on March 03, 2025.
- The 52-week low stock price for SSNC is $59.63, indicating a -26.60% decrease from the current share price, occurred on April 16, 2024.
- The closing price of Ss C Technologies Holdings Inc (SSNC) stock in the beginning of 2024 was $82.68. The stock closed the year at $52.06, a loss of over -37.03% for the year.
The table below shows more information about SSNC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 14, 2025 | $81.28 | $80.00 | $1.28 | 219,423.0 | +1.65% |
| Mar 13, 2025 | $81.55 | $79.60 | $1.95 | 1,279,225.0 | -1.93% |
| Mar 12, 2025 | $82.58 | $80.48 | $2.10 | 1,491,924.0 | +0.01% |
| Mar 11, 2025 | $83.47 | $80.90 | $2.57 | 2,355,863.0 | -1.64% |
| Mar 10, 2025 | $85.11 | $82.50 | $2.61 | 2,230,334.0 | -3.47% |
| Mar 07, 2025 | $86.04 | $83.25 | $2.79 | 2,429,648.0 | +1.53% |
| Mar 06, 2025 | $86.86 | $84.36 | $2.50 | 1,663,702.0 | -2.76% |
| Mar 05, 2025 | $87.60 | $86.02 | $1.58 | 874,327.0 | +0.79% |
| Mar 04, 2025 | $87.25 | $86.09 | $1.16 | 583,774.0 | -2.19% |
| Mar 03, 2025 | $89.73 | $87.77 | $1.96 | 1,171,088.0 | -0.93% |
| Feb 28, 2025 | $89.06 | $87.67 | $1.39 | 1,382,719.0 | +1.03% |
| Feb 27, 2025 | $89.50 | $87.98 | $1.52 | 1,180,456.0 | -0.23% |
| Feb 26, 2025 | $89.22 | $87.88 | $1.34 | 1,319,265.0 | -0.12% |
| Feb 25, 2025 | $89.04 | $87.37 | $1.67 | 1,950,802.0 | -0.23% |
| Feb 24, 2025 | $88.98 | $87.33 | $1.65 | 1,368,668.0 | +0.06% |
| Feb 21, 2025 | $89.50 | $88.47 | $1.03 | 1,788,016.0 | -0.59% |
| Feb 20, 2025 | $89.23 | $88.10 | $1.13 | 1,563,967.0 | +0.01% |
| Feb 19, 2025 | $89.22 | $88.15 | $1.07 | 780,664.0 | +0.04% |
| Feb 18, 2025 | $89.18 | $87.84 | $1.34 | 1,576,661.0 | +0.47% |
| Feb 14, 2025 | $89.25 | $87.81 | $1.44 | 982,878.0 | +0.09% |
| Feb 13, 2025 | $88.80 | $87.67 | $1.13 | 1,158,529.0 | +0.56% |
| Feb 12, 2025 | $88.22 | $85.75 | $2.47 | 1,503,108.0 | +1.59% |
Ss C Technologies Holdings Inc Stock (SSNC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ss C Technologies Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SSNC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ss C Technologies Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ss C Technologies Holdings Inc Stock (SSNC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $89.73 | $79.60 | $10.13 | 14,299,308.0 | -8.73% |
| Feb, 2025 | $89.50 | $80.22 | $9.28 | 30,804,936.0 | +10.01% |
| Jan, 2025 | $81.92 | $74.30 | $7.62 | 23,181,416.0 | +6.82% |
Ss C Technologies Holdings Inc Stock (SSNC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $77.67 | $73.60 | $4.07 | 20,499,097.0 | -2.17% |
| Nov, 2024 | $77.69 | $69.95 | $7.74 | 27,729,119.0 | +10.60% |
| Oct, 2024 | $77.02 | $66.83 | $10.19 | 32,090,067.0 | -5.77% |
| Sep, 2024 | $76.94 | $71.40 | $5.54 | 24,035,889.0 | -1.17% |
| Aug, 2024 | $75.10 | $68.51 | $6.59 | 20,522,161.0 | +2.93% |
| Jul, 2024 | $73.97 | $61.13 | $12.84 | 22,877,964.0 | +16.40% |
| Jun, 2024 | $63.49 | $60.18 | $3.31 | 16,202,906.0 | +1.00% |
| May, 2024 | $64.08 | $60.01 | $4.07 | 20,968,510.0 | +0.26% |
| Apr, 2024 | $64.53 | $59.63 | $4.90 | 22,530,876.0 | -3.85% |
| Mar, 2024 | $65.86 | $61.70 | $4.16 | 19,855,843.0 | +0.96% |
| Feb, 2024 | $64.99 | $59.53 | $5.46 | 19,939,983.0 | +4.49% |
| Jan, 2024 | $62.20 | $58.79 | $3.41 | 17,553,235.0 | -0.15% |
Ss C Technologies Holdings Inc Stock (SSNC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $61.59 | $55.89 | $5.70 | 21,715,295.0 | +8.62% |
| Nov, 2023 | $56.92 | $48.82 | $8.10 | 26,106,455.0 | +11.96% |
| Oct, 2023 | $53.10 | $46.61 | $6.49 | 22,682,592.0 | -4.36% |
| Sep, 2023 | $58.09 | $52.19 | $5.90 | 18,012,697.0 | -8.50% |
| Aug, 2023 | $58.42 | $54.33 | $4.09 | 22,547,451.0 | -1.42% |
| Jul, 2023 | $63.25 | $57.02 | $6.23 | 20,638,011.0 | -3.88% |
| Jun, 2023 | $60.99 | $54.68 | $6.31 | 25,939,916.0 | +10.26% |
| May, 2023 | $58.80 | $53.73 | $5.07 | 25,852,700.0 | -6.12% |
| Apr, 2023 | $58.60 | $54.85 | $3.75 | 19,407,657.0 | +3.67% |
| Mar, 2023 | $60.13 | $52.93 | $7.20 | 28,912,672.0 | -3.80% |
| Feb, 2023 | $64.52 | $58.42 | $6.10 | 27,069,305.0 | -2.73% |
| Jan, 2023 | $60.40 | $51.75 | $8.65 | 28,110,918.0 | +15.92% |
5.94%
1.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):