Get the Stockscreener App
90.20
1.69%
1.50
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 August 22, 2025, is $90.20.
- 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 408.60% to $90.20 now.
- The 52-week high stock price for SSNC is $89.73, representing a -0.52% increase from the current share price, occurred on March 03, 2025.
- The 52-week low stock price for SSNC is $66.83, indicating a -25.91% decrease from the current share price, occurred on October 25, 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $91.07 | $88.75 | $2.32 | 1,923,885.0 | +1.69% |
| Aug 21, 2025 | $88.99 | $87.36 | $1.63 | 1,461,877.0 | +0.91% |
| Aug 20, 2025 | $88.25 | $87.37 | $0.878 | 1,084,596.0 | +0.05% |
| Aug 19, 2025 | $88.32 | $86.87 | $1.45 | 1,183,615.0 | +1.09% |
| Aug 18, 2025 | $87.29 | $86.47 | $0.82 | 1,747,568.0 | +0.09% |
| Aug 15, 2025 | $88.16 | $86.75 | $1.41 | 1,222,160.0 | -1.16% |
| Aug 14, 2025 | $88.17 | $87.10 | $1.07 | 1,062,777.0 | -0.08% |
| Aug 13, 2025 | $88.00 | $86.05 | $1.95 | 855,932.0 | +2.14% |
| Aug 12, 2025 | $86.19 | $85.20 | $0.99 | 824,006.0 | +0.64% |
| Aug 11, 2025 | $87.23 | $85.41 | $1.83 | 1,053,863.0 | -1.46% |
| Aug 08, 2025 | $87.54 | $86.28 | $1.26 | 1,156,501.0 | +0.50% |
| Aug 07, 2025 | $86.99 | $85.66 | $1.33 | 1,258,480.0 | +0.23% |
| Aug 06, 2025 | $86.31 | $85.21 | $1.10 | 1,254,577.0 | +0.27% |
| Aug 05, 2025 | $86.14 | $85.02 | $1.12 | 1,212,972.0 | +0.64% |
| Aug 04, 2025 | $85.47 | $83.85 | $1.62 | 890,884.0 | +1.38% |
| Aug 01, 2025 | $85.27 | $83.14 | $2.12 | 1,300,966.0 | -1.46% |
| Jul 31, 2025 | $86.20 | $85.20 | $1.00 | 1,584,540.0 | +0.06% |
| Jul 30, 2025 | $86.11 | $84.77 | $1.34 | 1,173,023.0 | +0.20% |
| Jul 29, 2025 | $85.73 | $85.03 | $0.70 | 1,430,642.0 | +0.09% |
| Jul 28, 2025 | $85.61 | $84.59 | $1.02 | 1,407,260.0 | +0.00% |
| Jul 25, 2025 | $86.21 | $84.98 | $1.22 | 1,580,516.0 | -0.78% |
| Jul 24, 2025 | $87.80 | $83.69 | $4.11 | 2,773,309.0 | +2.61% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $91.07 | $83.14 | $7.93 | 21,418,544.0 | +5.52% |
| 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% |
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% |
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):