SS C Technologies Holdings Inc (SSNC) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 79.84 | 80.57 | 79.18 | 79.23 | -0.76% | 1,499,100 |
| 2026-08-06 | 79.21 | 79.95 | 78.69 | 79.84 | +0.85% | 1,552,400 |
| 2026-08-05 | 81.81 | 82.15 | 79.08 | 79.17 | -2.33% | 2,804,200 |
| 2026-08-04 | 78.26 | 81.24 | 78.26 | 81.06 | +2.12% | 3,568,700 |
| 2026-08-03 | 77.73 | 79.46 | 77.54 | 79.38 | +3.02% | 2,370,800 |
| 2026-07-31 | 76.61 | 77.43 | 75.89 | 77.05 | -0.16% | 2,132,000 |
| 2026-07-30 | 77.08 | 77.77 | 75.77 | 77.17 | -1.46% | 1,766,100 |
| 2026-07-29 | 78.00 | 80.00 | 77.60 | 78.31 | +0.53% | 1,957,900 |
| 2026-07-28 | 76.54 | 78.76 | 76.31 | 77.90 | +3.81% | 2,604,900 |
| 2026-07-27 | 74.30 | 76.08 | 73.59 | 75.04 | +1.57% | 2,186,900 |
| 2026-07-24 | 72.25 | 75.46 | 71.21 | 73.88 | +10.35% | 3,476,000 |
| 2026-07-23 | 66.92 | 67.20 | 66.23 | 66.95 | -0.10% | 2,101,600 |
| 2026-07-22 | 68.62 | 68.85 | 66.39 | 67.02 | -1.33% | 1,576,300 |
| 2026-07-21 | 68.60 | 68.90 | 67.60 | 67.92 | -2.29% | 1,703,300 |
| 2026-07-20 | 69.48 | 70.12 | 68.74 | 69.51 | -0.07% | 2,316,000 |
| 2026-07-17 | 70.92 | 71.40 | 69.35 | 69.56 | -1.43% | 1,802,000 |
| 2026-07-16 | 69.42 | 70.83 | 69.20 | 70.57 | +2.89% | 1,783,400 |
| 2026-07-15 | 67.37 | 69.08 | 67.03 | 68.59 | +2.70% | 1,888,200 |
| 2026-07-14 | 67.01 | 67.45 | 66.45 | 66.79 | -1.87% | 1,369,300 |
| 2026-07-13 | 67.20 | 68.42 | 67.16 | 68.06 | +2.16% | 1,048,400 |
| 2026-07-10 | 67.19 | 67.51 | 66.23 | 66.62 | -0.16% | 1,832,200 |
| 2026-07-09 | 65.32 | 66.83 | 64.22 | 66.73 | +2.00% | 2,058,700 |
| 2026-07-08 | 66.30 | 67.03 | 65.16 | 65.42 | -1.33% | 1,772,800 |
| 2026-07-07 | 66.64 | 67.48 | 66.04 | 66.30 | +1.50% | 1,359,500 |
| 2026-07-06 | 65.42 | 65.85 | 64.62 | 65.32 | -0.31% | 1,233,800 |
| 2026-07-02 | 64.50 | 65.77 | 64.25 | 65.52 | +2.52% | 1,602,700 |
| 2026-07-01 | 61.91 | 64.18 | 61.91 | 63.91 | +3.00% | 2,286,800 |
| 2026-06-30 | 62.50 | 63.41 | 61.40 | 62.05 | -1.41% | 2,073,000 |
| 2026-06-29 | 64.58 | 64.58 | 62.26 | 62.94 | -1.13% | 2,013,400 |
| 2026-06-26 | 64.03 | 64.22 | 63.20 | 63.66 | +1.02% | 3,338,800 |
| 2026-06-25 | 65.97 | 66.11 | 62.99 | 63.02 | -4.47% | 1,806,000 |
| 2026-06-24 | 66.18 | 67.50 | 65.91 | 65.97 | -0.32% | 1,455,500 |
| 2026-06-23 | 65.66 | 66.23 | 65.47 | 66.18 | +1.61% | 1,304,200 |
| 2026-06-22 | 65.27 | 65.39 | 64.40 | 65.13 | -0.44% | 2,161,900 |
| 2026-06-18 | 66.34 | 66.34 | 64.37 | 65.42 | -1.42% | 3,294,100 |
| 2026-06-17 | 67.48 | 68.75 | 66.09 | 66.36 | -2.67% | 1,622,600 |
| 2026-06-16 | 67.81 | 68.24 | 67.05 | 68.18 | +1.13% | 1,755,300 |
| 2026-06-15 | 67.93 | 68.82 | 66.96 | 67.42 | -0.38% | 1,938,000 |
| 2026-06-12 | 67.80 | 68.35 | 66.58 | 67.68 | -0.09% | 2,446,200 |
| 2026-06-11 | 67.59 | 68.24 | 67.00 | 67.74 | -0.75% | 2,256,000 |
| 2026-06-10 | 68.25 | 68.90 | 67.48 | 68.25 | -0.64% | 2,563,400 |
| 2026-06-09 | 67.38 | 69.39 | 66.90 | 68.69 | +0.72% | 2,233,900 |
| 2026-06-08 | 69.47 | 69.55 | 68.06 | 68.20 | -2.45% | 2,332,800 |
| 2026-06-05 | 69.40 | 70.23 | 69.40 | 69.91 | +0.73% | 2,960,700 |
| 2026-06-04 | 69.28 | 70.47 | 68.44 | 69.40 | +2.10% | 2,921,300 |
| 2026-06-03 | 68.19 | 68.19 | 66.97 | 67.97 | -0.37% | 2,670,100 |
| 2026-06-02 | 68.16 | 68.43 | 67.48 | 68.22 | -1.24% | 2,752,800 |
| 2026-06-01 | 67.25 | 69.64 | 67.00 | 69.08 | +2.31% | 2,634,600 |
| 2026-05-29 | 66.11 | 67.73 | 65.78 | 67.52 | +2.13% | 3,944,700 |
| 2026-05-28 | 65.40 | 66.55 | 65.15 | 66.11 | +0.56% | 2,936,000 |
| 2026-05-27 | 66.62 | 67.25 | 65.34 | 65.74 | -1.50% | 2,159,700 |
| 2026-05-26 | 66.28 | 67.02 | 65.69 | 66.74 | -0.45% | 1,988,400 |
| 2026-05-22 | 66.77 | 67.61 | 66.51 | 67.04 | +0.13% | 1,951,100 |
| 2026-05-21 | 69.19 | 69.19 | 66.28 | 66.95 | -0.37% | 2,956,000 |
| 2026-05-20 | 66.05 | 67.28 | 64.95 | 67.20 | +1.43% | 2,360,500 |
| 2026-05-19 | 67.51 | 68.51 | 65.88 | 66.25 | -1.44% | 2,535,900 |
| 2026-05-18 | 64.91 | 67.69 | 64.66 | 67.22 | +4.09% | 2,657,000 |
| 2026-05-15 | 65.43 | 65.96 | 64.52 | 64.58 | -0.45% | 3,329,800 |
| 2026-05-14 | 64.96 | 65.77 | 64.51 | 64.87 | +0.15% | 2,784,600 |
| 2026-05-13 | 66.27 | 67.20 | 64.60 | 64.77 | -2.91% | 2,424,800 |
| 2026-05-12 | 67.53 | 68.03 | 66.08 | 66.71 | -0.49% | 2,152,700 |
| 2026-05-11 | 68.73 | 68.73 | 66.63 | 67.04 | -2.50% | 2,707,000 |
| 2026-05-08 | 70.00 | 70.25 | 68.25 | 68.76 | -1.91% | 2,280,800 |
| 2026-05-07 | 69.96 | 71.06 | 69.55 | 70.10 | +0.83% | 2,346,400 |
| 2026-05-06 | 69.45 | 69.94 | 68.56 | 69.52 | +0.35% | 2,220,400 |
| 2026-05-05 | 68.90 | 69.75 | 67.70 | 69.28 | +0.07% | 2,231,100 |
| 2026-05-04 | 68.76 | 70.15 | 68.76 | 69.23 | -0.09% | 1,484,900 |
| 2026-05-01 | 70.19 | 70.82 | 69.12 | 69.29 | -0.01% | 1,947,400 |
| 2026-04-30 | 68.83 | 69.40 | 68.19 | 69.30 | -0.27% | 4,001,000 |
| 2026-04-29 | 68.95 | 69.65 | 68.37 | 69.49 | +0.56% | 1,993,700 |
| 2026-04-28 | 68.81 | 69.59 | 68.04 | 69.10 | +0.68% | 2,804,500 |
| 2026-04-27 | 67.87 | 69.08 | 67.67 | 68.63 | +1.99% | 2,449,600 |
| 2026-04-24 | 68.82 | 68.84 | 65.90 | 67.29 | -3.95% | 3,785,100 |
| 2026-04-23 | 70.46 | 71.03 | 68.73 | 70.06 | -0.88% | 3,316,100 |
| 2026-04-22 | 71.79 | 72.18 | 70.25 | 70.68 | -1.09% | 2,519,800 |
| 2026-04-21 | 71.31 | 72.54 | 70.88 | 71.46 | +0.22% | 2,736,000 |
| 2026-04-20 | 71.75 | 72.54 | 70.82 | 71.30 | -1.12% | 2,006,000 |
| 2026-04-17 | 72.37 | 72.89 | 71.81 | 72.11 | +1.14% | 2,349,500 |
| 2026-04-16 | 72.08 | 72.55 | 70.75 | 71.30 | -0.22% | 3,604,800 |
| 2026-04-15 | 70.34 | 72.17 | 70.07 | 71.46 | +2.09% | 2,514,600 |
| 2026-04-14 | 69.44 | 70.77 | 69.42 | 70.00 | +1.17% | 1,852,900 |
| 2026-04-13 | 66.97 | 69.26 | 66.60 | 69.19 | +2.87% | 2,813,600 |
| 2026-04-10 | 67.96 | 68.44 | 66.48 | 67.26 | -1.41% | 2,944,100 |
| 2026-04-09 | 69.75 | 69.95 | 67.74 | 68.22 | -3.03% | 2,920,500 |
| 2026-04-08 | 69.99 | 71.08 | 69.49 | 70.35 | +2.15% | 2,804,100 |
| 2026-04-07 | 68.40 | 69.38 | 67.89 | 68.87 | +0.31% | 2,539,300 |
| 2026-04-06 | 68.38 | 69.07 | 67.87 | 68.66 | +0.48% | 1,816,400 |
| 2026-04-02 | 67.03 | 68.64 | 66.23 | 68.33 | +1.01% | 2,036,900 |
| 2026-04-01 | 67.93 | 68.07 | 66.00 | 67.65 | +0.12% | 2,514,000 |
| 2026-03-31 | 66.88 | 68.20 | 66.69 | 67.57 | +1.38% | 2,709,600 |
| 2026-03-30 | 66.00 | 67.17 | 65.61 | 66.65 | +1.88% | 2,491,400 |
| 2026-03-27 | 66.79 | 67.41 | 65.05 | 65.42 | -2.59% | 2,536,600 |
| 2026-03-26 | 67.05 | 69.00 | 67.01 | 67.16 | -0.42% | 2,707,400 |
| 2026-03-25 | 69.13 | 69.54 | 67.00 | 67.44 | -0.38% | 2,647,700 |
| 2026-03-24 | 70.45 | 71.07 | 66.68 | 67.70 | -5.01% | 5,282,100 |
| 2026-03-23 | 72.01 | 72.48 | 71.09 | 71.27 | -0.15% | 3,164,800 |
| 2026-03-20 | 72.25 | 72.25 | 70.33 | 71.38 | -0.67% | 5,484,700 |
| 2026-03-19 | 71.21 | 72.90 | 70.78 | 71.86 | +0.48% | 3,262,700 |
| 2026-03-18 | 71.94 | 72.90 | 71.42 | 71.52 | -1.51% | 2,576,900 |
| 2026-03-17 | 72.78 | 73.56 | 71.83 | 72.62 | +1.44% | 2,326,700 |
| 2026-03-16 | 71.82 | 72.43 | 71.49 | 71.59 | -0.32% | 1,991,900 |
| 2026-03-13 | 72.10 | 72.81 | 71.32 | 71.82 | +0.42% | 1,944,000 |
| 2026-03-12 | 72.97 | 73.67 | 71.30 | 71.52 | -2.00% | 2,604,700 |
| 2026-03-11 | 73.67 | 74.30 | 71.53 | 72.98 | -0.94% | 2,590,600 |
| 2026-03-10 | 74.10 | 74.10 | 70.96 | 73.67 | -0.98% | 2,796,700 |
| 2026-03-09 | 74.75 | 74.95 | 72.80 | 74.40 | -1.83% | 2,589,600 |
| 2026-03-06 | 74.63 | 75.94 | 73.53 | 75.79 | +0.41% | 2,893,100 |
| 2026-03-05 | 74.91 | 77.24 | 74.79 | 75.48 | +0.37% | 3,453,500 |
| 2026-03-04 | 74.83 | 75.47 | 74.40 | 75.20 | +0.56% | 1,553,100 |
| 2026-03-03 | 74.09 | 75.88 | 73.47 | 74.78 | -0.55% | 1,698,400 |
| 2026-03-02 | 74.51 | 75.95 | 73.29 | 75.19 | -0.13% | 2,404,600 |
| 2026-02-27 | 74.52 | 75.59 | 73.88 | 75.29 | -0.33% | 2,803,600 |
| 2026-02-26 | 73.53 | 76.02 | 73.25 | 75.54 | +3.66% | 2,310,200 |
| 2026-02-25 | 70.42 | 73.02 | 70.07 | 72.87 | +3.55% | 3,015,200 |
| 2026-02-24 | 69.40 | 71.22 | 69.37 | 70.37 | +1.18% | 1,744,100 |
| 2026-02-23 | 71.01 | 71.01 | 69.00 | 69.55 | -2.56% | 2,004,600 |
| 2026-02-20 | 71.62 | 72.26 | 70.65 | 71.38 | +0.01% | 2,178,400 |
| 2026-02-19 | 72.19 | 72.58 | 70.57 | 71.37 | -1.88% | 4,594,800 |
| 2026-02-18 | 71.62 | 73.23 | 71.62 | 72.74 | +1.81% | 2,378,200 |
| 2026-02-17 | 72.16 | 72.94 | 71.25 | 71.45 | -0.89% | 2,432,800 |
| 2026-02-13 | 71.64 | 72.74 | 70.67 | 72.09 | +1.31% | 2,443,300 |
| 2026-02-12 | 73.08 | 73.65 | 69.98 | 71.16 | -2.40% | 3,761,300 |
| 2026-02-11 | 75.17 | 76.04 | 72.10 | 72.91 | -3.15% | 3,751,000 |
| 2026-02-10 | 76.10 | 76.78 | 75.09 | 75.28 | -1.50% | 3,232,500 |
| 2026-02-09 | 76.77 | 77.11 | 75.65 | 76.43 | -1.24% | 2,519,400 |
| 2026-02-06 | 76.81 | 79.30 | 75.55 | 77.39 | +3.21% | 5,415,200 |
| 2026-02-05 | 75.52 | 75.93 | 73.58 | 74.98 | +1.74% | 3,102,700 |
| 2026-02-04 | 73.00 | 74.09 | 70.89 | 73.70 | +0.29% | 4,402,100 |
| 2026-02-03 | 81.54 | 81.76 | 72.78 | 73.49 | -10.61% | 4,613,200 |
| 2026-02-02 | 82.29 | 82.81 | 81.57 | 82.21 | +0.39% | 1,980,900 |
| 2026-01-30 | 82.56 | 83.06 | 81.50 | 81.89 | -1.19% | 1,752,500 |
| 2026-01-29 | 84.85 | 85.15 | 82.17 | 82.88 | -2.17% | 1,781,500 |
| 2026-01-28 | 85.09 | 85.33 | 83.94 | 84.72 | -0.90% | 1,347,900 |
| 2026-01-27 | 85.64 | 85.96 | 85.02 | 85.49 | -0.27% | 1,085,000 |
| 2026-01-26 | 85.29 | 85.89 | 84.96 | 85.72 | +0.48% | 929,900 |
| 2026-01-23 | 85.26 | 85.68 | 84.62 | 85.31 | -0.61% | 795,900 |
| 2026-01-22 | 85.31 | 86.00 | 84.90 | 85.83 | +1.43% | 833,600 |
| 2026-01-21 | 84.22 | 85.26 | 84.22 | 84.62 | +0.45% | 1,234,200 |
| 2026-01-20 | 85.11 | 85.53 | 83.59 | 84.24 | -1.80% | 1,617,500 |
| 2026-01-16 | 85.73 | 86.51 | 84.90 | 85.78 | -0.31% | 1,370,400 |
| 2026-01-15 | 86.54 | 86.64 | 85.58 | 86.05 | +0.01% | 993,000 |
| 2026-01-14 | 84.87 | 86.13 | 84.62 | 86.04 | +1.45% | 1,694,000 |
| 2026-01-13 | 85.77 | 85.88 | 84.49 | 84.81 | -1.31% | 1,578,800 |
| 2026-01-12 | 86.95 | 87.40 | 84.68 | 85.94 | -1.26% | 2,182,100 |
| 2026-01-09 | 88.59 | 89.30 | 86.97 | 87.04 | -2.13% | 1,351,000 |
| 2026-01-08 | 88.10 | 89.33 | 88.10 | 88.93 | +0.57% | 843,300 |
| 2026-01-07 | 89.13 | 89.36 | 87.80 | 88.43 | -0.29% | 960,000 |
| 2026-01-06 | 87.62 | 88.83 | 87.22 | 88.69 | +0.58% | 1,254,400 |
| 2026-01-05 | 85.26 | 88.41 | 85.26 | 88.18 | +2.83% | 1,280,100 |
| 2026-01-02 | 87.12 | 87.89 | 85.19 | 85.75 | -1.91% | 1,266,000 |
| 2025-12-31 | 88.36 | 88.54 | 87.23 | 87.42 | -1.22% | 790,500 |
| 2025-12-30 | 89.13 | 89.50 | 88.22 | 88.50 | -0.98% | 738,000 |
| 2025-12-29 | 89.62 | 89.93 | 89.24 | 89.38 | -0.27% | 715,300 |
| 2025-12-26 | 89.15 | 89.65 | 88.64 | 89.62 | +0.67% | 441,100 |
| 2025-12-24 | 88.97 | 89.41 | 88.54 | 89.02 | -0.09% | 502,600 |
| 2025-12-23 | 88.84 | 89.26 | 88.06 | 89.10 | +0.21% | 1,208,900 |
| 2025-12-22 | 88.00 | 89.33 | 87.87 | 88.91 | +1.32% | 1,470,600 |
| 2025-12-19 | 87.80 | 88.30 | 87.37 | 87.75 | +0.13% | 2,259,400 |
| 2025-12-18 | 87.11 | 88.23 | 86.98 | 87.64 | +1.01% | 1,493,600 |
| 2025-12-17 | 86.23 | 87.11 | 85.85 | 86.76 | +0.34% | 1,461,000 |
| 2025-12-16 | 87.00 | 87.10 | 86.31 | 86.47 | -0.03% | 1,275,000 |
| 2025-12-15 | 87.02 | 87.46 | 86.17 | 86.50 | -0.55% | 1,228,400 |
| 2025-12-12 | 87.32 | 87.32 | 86.30 | 86.98 | -0.10% | 1,086,500 |
| 2025-12-11 | 85.96 | 87.20 | 85.79 | 87.07 | +1.29% | 1,557,900 |
| 2025-12-10 | 86.38 | 86.69 | 84.48 | 85.96 | -0.41% | 1,732,300 |
| 2025-12-09 | 86.85 | 87.52 | 86.14 | 86.31 | -0.86% | 1,240,300 |
| 2025-12-08 | 88.19 | 88.25 | 86.74 | 87.06 | -1.43% | 1,186,200 |
| 2025-12-05 | 87.84 | 88.42 | 87.42 | 88.32 | +0.57% | 1,253,200 |
| 2025-12-04 | 86.74 | 87.84 | 84.92 | 87.82 | +1.51% | 1,135,000 |
| 2025-12-03 | 85.78 | 86.67 | 85.35 | 86.51 | +1.12% | 692,300 |
| 2025-12-02 | 86.25 | 86.25 | 85.12 | 85.55 | -0.66% | 935,600 |
| 2025-12-01 | 85.13 | 86.35 | 84.93 | 86.12 | +0.21% | 1,176,400 |
| 2025-11-28 | 85.70 | 86.48 | 85.56 | 85.94 | +0.28% | 470,300 |
| 2025-11-26 | 85.88 | 86.73 | 85.55 | 85.70 | -0.21% | 1,048,500 |
| 2025-11-25 | 84.73 | 86.13 | 84.66 | 85.88 | +1.54% | 1,461,500 |
| 2025-11-24 | 84.06 | 84.76 | 83.35 | 84.58 | +0.81% | 2,020,600 |
| 2025-11-21 | 83.22 | 84.48 | 82.74 | 83.90 | +1.45% | 1,289,500 |
| 2025-11-20 | 83.57 | 84.25 | 82.32 | 82.70 | -0.17% | 1,815,500 |
| 2025-11-19 | 81.45 | 83.18 | 81.13 | 82.84 | +1.84% | 1,215,300 |
| 2025-11-18 | 81.18 | 81.64 | 80.41 | 81.34 | +0.22% | 1,187,500 |
| 2025-11-17 | 83.34 | 83.49 | 80.95 | 81.16 | -2.79% | 969,600 |
| 2025-11-14 | 84.03 | 84.65 | 83.41 | 83.49 | -1.35% | 952,300 |
| 2025-11-13 | 84.94 | 85.48 | 84.32 | 84.63 | -0.73% | 1,065,200 |
| 2025-11-12 | 85.42 | 85.99 | 85.01 | 85.25 | +0.20% | 900,100 |
| 2025-11-11 | 84.70 | 85.21 | 83.88 | 85.08 | +0.22% | 745,600 |
| 2025-11-10 | 84.23 | 85.11 | 83.86 | 84.89 | +0.76% | 971,900 |
| 2025-11-07 | 84.37 | 84.97 | 82.91 | 84.25 | -0.15% | 1,029,900 |
| 2025-11-06 | 85.62 | 86.00 | 83.47 | 84.38 | -1.60% | 1,770,900 |
| 2025-11-05 | 85.71 | 86.55 | 84.98 | 85.75 | +0.03% | 2,448,100 |
| 2025-11-04 | 84.04 | 85.79 | 83.43 | 85.72 | +1.14% | 1,637,600 |
| 2025-11-03 | 84.90 | 85.25 | 83.18 | 84.75 | -0.20% | 1,516,100 |
| 2025-10-31 | 83.58 | 85.02 | 82.91 | 84.92 | +1.53% | 2,868,500 |
| 2025-10-30 | 83.30 | 84.61 | 83.14 | 83.64 | +0.44% | 1,561,600 |
| 2025-10-29 | 85.23 | 85.30 | 82.61 | 83.27 | -2.46% | 2,315,100 |
| 2025-10-28 | 85.67 | 85.89 | 84.96 | 85.37 | -0.09% | 1,816,300 |
| 2025-10-27 | 84.94 | 85.73 | 84.39 | 85.45 | +0.97% | 1,863,900 |
| 2025-10-24 | 85.42 | 85.77 | 83.04 | 84.63 | +4.64% | 2,955,900 |
| 2025-10-23 | 81.89 | 82.40 | 80.84 | 80.88 | -1.43% | 2,225,400 |
| 2025-10-22 | 82.65 | 83.29 | 82.01 | 82.05 | -0.55% | 1,643,000 |
| 2025-10-21 | 81.70 | 82.82 | 81.37 | 82.50 | +1.36% | 1,003,200 |
| 2025-10-20 | 80.02 | 81.47 | 80.00 | 81.39 | +2.15% | 1,423,700 |
| 2025-10-17 | 80.32 | 80.32 | 79.07 | 79.68 | +0.18% | 1,391,200 |
| 2025-10-16 | 80.99 | 80.99 | 79.30 | 79.54 | -1.56% | 1,298,200 |
| 2025-10-15 | 82.83 | 83.33 | 80.44 | 80.80 | -2.51% | 1,300,500 |
| 2025-10-14 | 80.51 | 83.01 | 80.42 | 82.88 | +2.26% | 1,336,600 |
| 2025-10-13 | 82.55 | 83.59 | 80.81 | 81.05 | -1.51% | 1,417,500 |
| 2025-10-10 | 84.89 | 84.94 | 82.24 | 82.29 | -2.83% | 1,518,900 |
| 2025-10-09 | 86.87 | 86.87 | 84.60 | 84.69 | -2.44% | 1,290,900 |
| 2025-10-08 | 88.00 | 88.00 | 86.37 | 86.81 | -0.97% | 1,211,900 |
| 2025-10-07 | 87.82 | 87.92 | 87.21 | 87.66 | +0.39% | 1,397,700 |
| 2025-10-06 | 88.01 | 88.04 | 86.23 | 87.32 | -0.65% | 1,040,700 |
| 2025-10-03 | 87.45 | 88.35 | 87.26 | 87.89 | +0.47% | 780,200 |
| 2025-10-02 | 87.92 | 88.22 | 87.27 | 87.48 | -0.68% | 778,400 |
| 2025-10-01 | 88.28 | 88.86 | 87.73 | 88.08 | -0.77% | 1,117,600 |
| 2025-09-30 | 87.82 | 88.84 | 87.82 | 88.76 | +0.73% | 1,134,600 |
| 2025-09-29 | 88.24 | 88.60 | 87.46 | 88.12 | +0.28% | 1,038,900 |
| 2025-09-26 | 87.54 | 88.14 | 87.22 | 87.87 | +0.86% | 896,100 |
| 2025-09-25 | 87.80 | 88.01 | 86.92 | 87.12 | -0.92% | 1,148,500 |
| 2025-09-24 | 88.77 | 88.95 | 87.52 | 87.93 | -0.99% | 1,285,600 |
| 2025-09-23 | 89.98 | 90.22 | 88.12 | 88.81 | -0.93% | 749,100 |
| 2025-09-22 | 88.39 | 89.70 | 88.15 | 89.64 | +1.19% | 1,202,000 |
| 2025-09-19 | 89.48 | 89.48 | 88.37 | 88.59 | -0.74% | 2,101,100 |
| 2025-09-18 | 88.61 | 89.69 | 88.15 | 89.25 | +0.47% | 1,020,400 |
| 2025-09-17 | 88.46 | 90.17 | 88.15 | 88.83 | +0.42% | 980,400 |
| 2025-09-16 | 88.44 | 88.94 | 87.65 | 88.46 | -0.32% | 1,139,400 |
| 2025-09-15 | 89.28 | 89.99 | 88.72 | 88.74 | -0.53% | 863,900 |
| 2025-09-12 | 90.00 | 90.06 | 89.05 | 89.21 | -0.98% | 765,700 |
| 2025-09-11 | 88.65 | 90.26 | 87.01 | 90.09 | +1.84% | 1,066,600 |
| 2025-09-10 | 88.84 | 89.33 | 88.11 | 88.46 | -0.36% | 920,000 |
| 2025-09-09 | 88.73 | 88.99 | 88.12 | 88.78 | -0.10% | 881,400 |
| 2025-09-08 | 88.84 | 89.24 | 87.70 | 88.87 | +0.08% | 939,200 |
| 2025-09-05 | 89.24 | 89.90 | 88.46 | 88.80 | +0.08% | 840,600 |
| 2025-09-04 | 87.47 | 88.79 | 87.09 | 88.73 | +1.77% | 1,031,800 |
| 2025-09-03 | 87.21 | 87.69 | 85.99 | 87.19 | -0.38% | 860,900 |
| 2025-09-02 | 87.38 | 88.11 | 86.54 | 87.52 | -1.29% | 968,600 |
| 2025-08-29 | 88.64 | 88.97 | 87.79 | 88.66 | +0.33% | 1,020,200 |
| 2025-08-28 | 89.68 | 89.75 | 88.23 | 88.37 | -1.25% | 774,300 |
| 2025-08-27 | 89.20 | 90.20 | 89.20 | 89.49 | -0.06% | 882,000 |
| 2025-08-26 | 89.36 | 89.85 | 88.99 | 89.54 | +0.18% | 1,255,200 |
| 2025-08-25 | 90.00 | 90.81 | 89.24 | 89.38 | -0.91% | 915,200 |
| 2025-08-22 | 88.75 | 91.07 | 88.75 | 90.20 | +1.69% | 1,924,000 |
| 2025-08-21 | 87.45 | 88.99 | 87.36 | 88.70 | +0.91% | 1,461,900 |
| 2025-08-20 | 88.00 | 88.25 | 87.37 | 87.90 | +0.05% | 1,084,600 |
| 2025-08-19 | 87.00 | 88.32 | 86.87 | 87.86 | +1.09% | 1,183,700 |
| 2025-08-18 | 86.89 | 87.29 | 86.47 | 86.91 | +0.09% | 1,747,700 |
| 2025-08-15 | 88.00 | 88.16 | 86.75 | 86.83 | -1.16% | 1,222,300 |
| 2025-08-14 | 87.47 | 88.17 | 87.10 | 87.85 | -0.08% | 1,064,000 |
| 2025-08-13 | 86.27 | 88.00 | 86.05 | 87.92 | +2.14% | 855,900 |
| 2025-08-12 | 85.61 | 86.19 | 85.20 | 86.08 | +0.64% | 824,000 |
| 2025-08-11 | 86.87 | 87.24 | 85.41 | 85.53 | -1.46% | 1,092,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+9.13%). Worst month: Mar (-4.73%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is SS C Technologies Holdings Inc's (SSNC) latest close?
79.23 on 2026-08-07, from the Closelook data lake's daily price record.
What is SSNC's 52-week high and low?
91.07 high and 61.40 low over the trailing 52 weeks, as of 2026-08-07.
What is SS C Technologies Holdings Inc's strongest and weakest month historically?
Historically, SSNC's strongest calendar month has been Jul (average +9.13%) and its weakest Mar (average -4.73%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.