Get the Stockscreener App
86.71
6.00%
4.91
After Hours:
86.67
-0.04
-0.05%
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 07, 2025, is $86.71.
- Ss C Technologies Holdings Inc all-time high stock price is $84.85, occurred on January 13, 2022.
- 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 388.92% to $86.71 now.
- The 52-week high stock price for SSNC is $82.40, representing a -4.97% increase from the current share price, occurred on February 03, 2025.
- The 52-week low stock price for SSNC is $59.53, indicating a -31.35% decrease from the current share price, occurred on February 13, 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $87.50 | $85.36 | $2.14 | 3,970,712.0 | +6.00% |
| Feb 06, 2025 | $82.10 | $81.01 | $1.09 | 1,997,182.0 | -0.02% |
| Feb 05, 2025 | $82.17 | $81.51 | $0.655 | 1,499,003.0 | +0.64% |
| Feb 04, 2025 | $81.74 | $80.73 | $1.00 | 970,706.0 | -0.31% |
| Feb 03, 2025 | $82.40 | $80.22 | $2.18 | 1,532,568.0 | +0.74% |
| Jan 31, 2025 | $81.92 | $80.63 | $1.29 | 1,021,402.0 | -0.33% |
| Jan 30, 2025 | $81.81 | $80.64 | $1.16 | 1,250,202.0 | +1.23% |
| Jan 29, 2025 | $81.11 | $80.19 | $0.92 | 1,155,095.0 | -0.89% |
| Jan 28, 2025 | $81.52 | $79.89 | $1.63 | 1,178,264.0 | +0.96% |
| Jan 27, 2025 | $80.73 | $79.28 | $1.45 | 1,291,875.0 | +0.25% |
| Jan 24, 2025 | $80.67 | $79.29 | $1.38 | 899,718.0 | +0.53% |
| Jan 23, 2025 | $80.09 | $79.12 | $0.97 | 856,833.0 | -0.10% |
| Jan 22, 2025 | $80.45 | $79.62 | $0.83 | 1,211,986.0 | -0.91% |
| Jan 21, 2025 | $80.45 | $78.77 | $1.68 | 1,692,700.0 | +2.38% |
| Jan 17, 2025 | $79.59 | $78.46 | $1.13 | 1,120,302.0 | -0.76% |
| Jan 16, 2025 | $79.27 | $78.36 | $0.91 | 1,215,550.0 | +0.88% |
| Jan 15, 2025 | $78.55 | $77.45 | $1.09 | 1,604,770.0 | +1.67% |
| Jan 14, 2025 | $77.41 | $75.48 | $1.93 | 1,144,686.0 | +2.11% |
| Jan 13, 2025 | $75.67 | $74.30 | $1.37 | 1,423,851.0 | +1.04% |
| Jan 10, 2025 | $76.06 | $74.65 | $1.41 | 1,730,041.0 | -1.66% |
| Jan 08, 2025 | $76.03 | $74.81 | $1.22 | 1,110,109.0 | +0.57% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $87.50 | $80.22 | $7.28 | 13,940,883.0 | +7.12% |
| 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% |
1.07%
6.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):