Get the Stockscreener App
86.98
0.10%
-0.09
After Hours:
86.98
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 December 12, 2025, is $86.98.
- 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 390.44% to $86.98 now.
- The 52-week high stock price for SSNC is $91.07, representing a 4.70% increase from the current share price, occurred on August 22, 2025.
- The 52-week low stock price for SSNC is $69.61, indicating a -19.98% 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 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $87.32 | $86.30 | $1.02 | 1,086,378.0 | -0.10% |
| Dec 11, 2025 | $87.20 | $85.78 | $1.42 | 1,560,377.0 | +1.29% |
| Dec 10, 2025 | $86.69 | $84.48 | $2.20 | 1,732,283.0 | -0.41% |
| Dec 09, 2025 | $87.52 | $86.14 | $1.38 | 1,240,284.0 | -0.86% |
| Dec 08, 2025 | $88.25 | $86.74 | $1.51 | 1,186,220.0 | -1.43% |
| Dec 05, 2025 | $88.42 | $87.42 | $0.995 | 1,253,056.0 | +0.75% |
| Dec 04, 2025 | $87.80 | $84.92 | $2.88 | 908,783.0 | +1.33% |
| Dec 03, 2025 | $86.67 | $85.35 | $1.32 | 692,267.0 | +1.12% |
| Dec 02, 2025 | $86.25 | $85.12 | $1.13 | 935,551.0 | -0.66% |
| Dec 01, 2025 | $86.35 | $84.93 | $1.42 | 1,176,166.0 | +0.21% |
| Nov 28, 2025 | $86.48 | $85.56 | $0.92 | 470,286.0 | +0.28% |
| Nov 26, 2025 | $86.73 | $85.55 | $1.18 | 1,048,410.0 | -0.21% |
| Nov 25, 2025 | $86.13 | $84.66 | $1.47 | 1,385,218.0 | +1.54% |
| Nov 24, 2025 | $84.75 | $83.34 | $1.41 | 1,951,265.0 | +0.81% |
| Nov 21, 2025 | $84.48 | $82.73 | $1.75 | 1,236,751.0 | +1.45% |
| Nov 20, 2025 | $84.25 | $82.32 | $1.93 | 1,844,618.0 | -0.17% |
| Nov 19, 2025 | $83.18 | $81.12 | $2.06 | 1,196,624.0 | +1.84% |
| Nov 18, 2025 | $81.64 | $80.41 | $1.23 | 1,180,017.0 | +0.22% |
| Nov 17, 2025 | $83.49 | $80.95 | $2.54 | 940,899.0 | -2.79% |
| Nov 14, 2025 | $84.65 | $83.41 | $1.24 | 952,340.0 | -1.35% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $88.42 | $84.48 | $3.94 | 12,857,743.0 | +1.21% |
| 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% |
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% |
3.64%
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):