Get the Stockscreener App
71.16
2.40%
-1.75
After Hours:
71.40
0.24
+0.34%
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 February 12, 2026, is $71.16.
- Ss C Technologies Holdings Inc all-time high stock price is $91.07, occurred on August 22, 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 301.24% to $71.16 now.
- The 52-week high stock price for SSNC is $91.07, representing a 27.98% increase from the current share price, occurred on August 22, 2025.
- The 52-week low stock price for SSNC is $69.61, indicating a -2.19% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Ss C Technologies Holdings Inc (SSNC) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $73.64 | $69.98 | $3.66 | 3,761,095.0 | -2.40% |
| Feb 11, 2026 | $76.03 | $72.10 | $3.94 | 3,489,010.0 | -3.15% |
| Feb 10, 2026 | $76.78 | $75.09 | $1.69 | 3,213,539.0 | -1.50% |
| Feb 09, 2026 | $77.11 | $75.65 | $1.46 | 2,519,295.0 | -1.24% |
| Feb 06, 2026 | $79.30 | $75.55 | $3.75 | 5,413,723.0 | +3.21% |
| Feb 05, 2026 | $75.93 | $73.58 | $2.35 | 3,100,854.0 | +1.74% |
| Feb 04, 2026 | $74.09 | $70.89 | $3.20 | 4,401,605.0 | +0.29% |
| Feb 03, 2026 | $81.76 | $72.78 | $8.98 | 4,613,387.0 | -10.61% |
| Feb 02, 2026 | $82.81 | $81.57 | $1.24 | 1,980,815.0 | +0.39% |
| Jan 30, 2026 | $83.06 | $81.50 | $1.56 | 1,752,507.0 | -1.19% |
| Jan 29, 2026 | $85.15 | $82.17 | $2.98 | 1,780,811.0 | -2.17% |
| Jan 28, 2026 | $85.33 | $83.94 | $1.39 | 1,347,924.0 | -0.90% |
| Jan 27, 2026 | $85.96 | $85.02 | $0.94 | 1,084,944.0 | -0.27% |
| Jan 26, 2026 | $85.89 | $84.96 | $0.9299 | 929,873.0 | +0.48% |
| Jan 23, 2026 | $85.68 | $84.61 | $1.07 | 795,850.0 | -0.61% |
| Jan 22, 2026 | $86.00 | $84.90 | $1.10 | 833,430.0 | +1.43% |
| Jan 21, 2026 | $85.25 | $84.22 | $1.03 | 1,234,059.0 | +0.45% |
| Jan 20, 2026 | $85.53 | $83.59 | $1.94 | 1,617,347.0 | -1.80% |
| Jan 16, 2026 | $86.51 | $84.90 | $1.61 | 1,363,866.0 | -0.31% |
| Jan 15, 2026 | $86.64 | $85.58 | $1.06 | 992,982.0 | +0.01% |
| Jan 14, 2026 | $86.12 | $84.62 | $1.50 | 1,693,830.0 | +1.45% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $82.81 | $69.98 | $12.83 | 36,254,418.0 | -13.10% |
| Jan, 2026 | $89.36 | $81.50 | $7.86 | 26,120,133.0 | -6.33% |
Ss C Technologies Holdings Inc Stock (SSNC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $89.93 | $84.48 | $5.45 | 24,343,103.0 | +2.98% |
| Nov, 2025 | $86.73 | $80.41 | $6.32 | 24,286,619.0 | +1.20% |
| Oct, 2025 | $88.86 | $79.06 | $9.79 | 35,434,956.0 | -4.33% |
| Sep, 2025 | $90.26 | $85.99 | $4.27 | 21,830,670.0 | +0.11% |
| Aug, 2025 | $91.07 | $83.14 | $7.93 | 24,340,837.0 | +3.72% |
| Jul, 2025 | $87.80 | $81.50 | $6.30 | 26,408,860.0 | +3.24% |
| Jun, 2025 | $83.04 | $78.50 | $4.54 | 19,627,372.0 | +2.46% |
| May, 2025 | $81.31 | $74.97 | $6.34 | 30,278,657.0 | +6.89% |
| Apr, 2025 | $83.68 | $69.61 | $14.08 | 36,458,400.0 | -9.49% |
| Mar, 2025 | $89.73 | $79.60 | $10.13 | 29,379,174.0 | -6.20% |
| 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% |
3.78%
2.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):