Get the Stockscreener App
67.04
0.13%
0.09
After Hours:
67.03
-0.01
-0.01%
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 May 22, 2026, is $67.04.
- 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 278.01% to $67.04 now.
- The 52-week high stock price for SSNC is $91.07, representing a 35.84% increase from the current share price, occurred on August 22, 2025.
- The 52-week low stock price for SSNC is $64.51, indicating a -3.77% decrease from the current share price, occurred on May 14, 2026.
- 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $67.61 | $66.51 | $1.10 | 1,947,557.0 | +0.13% |
| May 21, 2026 | $69.19 | $66.28 | $2.91 | 2,928,099.0 | -0.37% |
| May 20, 2026 | $67.28 | $64.95 | $2.33 | 2,348,395.0 | +1.43% |
| May 19, 2026 | $68.51 | $65.88 | $2.63 | 2,521,820.0 | -1.44% |
| May 18, 2026 | $67.69 | $64.66 | $3.03 | 2,614,843.0 | +4.09% |
| May 15, 2026 | $65.96 | $64.52 | $1.44 | 3,329,772.0 | -0.45% |
| May 14, 2026 | $65.77 | $64.51 | $1.26 | 2,760,998.0 | +0.15% |
| May 13, 2026 | $67.19 | $64.60 | $2.59 | 2,402,442.0 | -2.91% |
| May 12, 2026 | $68.03 | $66.08 | $1.95 | 2,137,555.0 | -0.49% |
| May 11, 2026 | $68.73 | $66.63 | $2.10 | 2,680,225.0 | -2.50% |
| May 08, 2026 | $70.25 | $68.25 | $2.00 | 2,256,223.0 | -1.91% |
| May 07, 2026 | $71.06 | $69.55 | $1.51 | 2,319,873.0 | +0.83% |
| May 06, 2026 | $69.94 | $68.56 | $1.38 | 2,210,313.0 | +0.35% |
| May 05, 2026 | $69.75 | $67.70 | $2.05 | 2,231,124.0 | +0.07% |
| May 04, 2026 | $70.15 | $68.76 | $1.39 | 1,472,994.0 | -0.09% |
| May 01, 2026 | $70.82 | $69.12 | $1.70 | 1,927,038.0 | -0.01% |
| Apr 30, 2026 | $69.40 | $68.19 | $1.21 | 3,982,448.0 | -0.27% |
| Apr 29, 2026 | $69.64 | $68.37 | $1.27 | 1,950,303.0 | +0.56% |
| Apr 28, 2026 | $69.58 | $68.04 | $1.54 | 2,804,331.0 | +0.68% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $71.06 | $64.51 | $6.55 | 40,036,828.0 | -3.26% |
| Apr, 2026 | $72.89 | $65.90 | $6.99 | 55,568,406.0 | +2.56% |
| Mar, 2026 | $77.24 | $65.05 | $12.19 | 61,278,417.0 | -10.25% |
| Feb, 2026 | $82.81 | $69.00 | $13.81 | 58,209,860.0 | -8.06% |
| 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% |
4.19%
1.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):