Comparing Back to the side-by-side chart ↗
SS C Technologies Holdings Inc (SSNC) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Pullback inside an uptrend stack — Trades -1.2% vs the 50-day and +8.6% vs the 200-day average, 10.5% below the 52-week high and +30.9% off the 52-week low; a golden cross printed 40 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: SS C Technologies Holdings Inc trades 1.2% below its 50-day and 8.6% above its 200-day moving average. (as of 2026-10-30)
SS&C Technologies builds software and outsourced processing that asset managers, banks, insurers and healthcare payers use to run their operations. Its systems cover portfolio accounting, trading and reporting across the front, middle and back office, plus fund administration through its GlobeOp unit and record-keeping for retirement plans.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SSNC overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 81.13 | 81.69 | 80.27 | 80.39 | -0.26% | 1,354,904 |
| 2026-10-29 | 80.72 | 81.22 | 80.00 | 80.60 | +0.14% | 1,372,300 |
| 2026-10-28 | 79.68 | 80.74 | 79.38 | 80.49 | +0.34% | 1,333,600 |
| 2026-10-27 | 81.95 | 82.17 | 80.10 | 80.22 | -2.18% | 1,565,900 |
| 2026-10-26 | 82.96 | 83.96 | 81.90 | 82.01 | -1.15% | 2,306,300 |
| 2026-10-23 | 87.19 | 87.95 | 82.88 | 82.96 | -7.35% | 2,508,700 |
| 2026-10-22 | 87.25 | 89.81 | 87.25 | 89.54 | +2.81% | 2,783,100 |
| 2026-10-21 | 86.97 | 87.42 | 86.20 | 87.09 | +0.20% | 1,367,200 |
| 2026-10-20 | 85.02 | 87.14 | 85.02 | 86.92 | +2.72% | 1,685,700 |
| 2026-10-19 | 83.91 | 85.26 | 83.91 | 84.62 | +0.65% | 1,562,900 |
| 2026-10-16 | 84.35 | 85.36 | 83.59 | 84.07 | -0.14% | 1,162,500 |
| 2026-10-15 | 82.73 | 84.20 | 82.18 | 84.19 | +2.61% | 1,390,600 |
| 2026-10-14 | 81.22 | 82.12 | 80.99 | 82.05 | +0.65% | 1,341,800 |
| 2026-10-13 | 81.61 | 82.26 | 80.86 | 81.52 | +0.65% | 1,333,500 |
| 2026-10-12 | 81.28 | 81.74 | 80.71 | 80.99 | -0.05% | 805,400 |
| 2026-10-09 | 80.62 | 81.62 | 79.67 | 81.03 | +0.47% | 747,700 |
| 2026-10-08 | 78.48 | 80.75 | 78.41 | 80.65 | +2.48% | 1,313,800 |
| 2026-10-07 | 77.91 | 78.97 | 77.52 | 78.70 | +0.91% | 1,344,600 |
| 2026-10-06 | 79.13 | 79.62 | 77.72 | 77.99 | -1.38% | 1,166,500 |
| 2026-10-05 | 78.60 | 79.60 | 78.53 | 79.08 | +0.70% | 1,347,400 |
| 2026-10-02 | 78.64 | 78.74 | 77.87 | 78.53 | +0.11% | 1,261,900 |
| 2026-10-01 | 78.00 | 79.33 | 77.87 | 78.44 | +1.78% | 1,138,700 |
| 2026-09-30 | 77.41 | 78.10 | 76.80 | 77.07 | -0.67% | 1,227,200 |
| 2026-09-29 | 77.61 | 77.96 | 76.84 | 77.59 | -0.53% | 1,220,900 |
| 2026-09-28 | 77.93 | 78.47 | 77.12 | 78.00 | -0.78% | 1,444,600 |
| 2026-09-25 | 78.63 | 79.36 | 78.35 | 78.61 | +0.14% | 945,800 |
| 2026-09-24 | 79.72 | 80.59 | 78.28 | 78.50 | -1.53% | 1,426,100 |
| 2026-09-23 | 79.03 | 80.30 | 78.67 | 79.72 | +0.58% | 1,534,800 |
| 2026-09-22 | 80.90 | 80.90 | 78.82 | 79.26 | -1.42% | 2,307,800 |
| 2026-09-21 | 80.01 | 80.79 | 79.57 | 80.40 | +0.59% | 1,175,100 |
| 2026-09-18 | 79.95 | 80.39 | 78.90 | 79.93 | -0.14% | 3,506,000 |
| 2026-09-17 | 80.51 | 80.51 | 79.70 | 80.04 | -0.63% | 1,522,200 |
| 2026-09-16 | 80.66 | 81.22 | 79.74 | 80.55 | -0.91% | 1,390,200 |
| 2026-09-15 | 80.45 | 81.86 | 80.10 | 81.29 | +0.09% | 1,447,200 |
| 2026-09-14 | 81.57 | 82.06 | 80.49 | 81.22 | +1.18% | 1,095,400 |
| 2026-09-11 | 79.21 | 80.48 | 78.86 | 80.27 | +1.71% | 1,437,100 |
| 2026-09-10 | 79.18 | 79.45 | 78.74 | 78.92 | -0.53% | 1,280,200 |
| 2026-09-09 | 80.45 | 80.75 | 78.91 | 79.34 | -1.38% | 1,528,600 |
| 2026-09-08 | 82.60 | 82.77 | 80.39 | 80.45 | -3.83% | 1,985,700 |
| 2026-09-04 | 83.05 | 84.02 | 82.18 | 83.65 | -1.16% | 2,057,400 |
| 2026-09-03 | 83.43 | 84.96 | 83.17 | 84.63 | +2.52% | 1,925,900 |
| 2026-09-02 | 82.90 | 84.00 | 81.91 | 82.55 | +0.78% | 1,975,500 |
| 2026-09-01 | 82.40 | 83.27 | 81.78 | 81.91 | -1.28% | 1,319,500 |
| 2026-08-31 | 83.08 | 83.54 | 82.55 | 82.97 | -0.54% | 1,898,800 |
| 2026-08-28 | 83.59 | 84.00 | 83.27 | 83.42 | -0.06% | 1,102,800 |
| 2026-08-27 | 83.03 | 84.50 | 82.83 | 83.47 | +0.51% | 1,889,000 |
| 2026-08-26 | 82.44 | 83.27 | 82.05 | 83.05 | +0.07% | 1,091,200 |
| 2026-08-25 | 83.34 | 83.80 | 82.45 | 82.99 | -0.66% | 1,124,200 |
| 2026-08-24 | 83.04 | 84.21 | 82.94 | 83.54 | +0.71% | 1,278,500 |
| 2026-08-21 | 82.08 | 83.24 | 81.63 | 82.95 | +1.01% | 2,049,800 |
| 2026-08-20 | 82.03 | 82.85 | 81.93 | 82.12 | -0.19% | 1,048,000 |
| 2026-08-19 | 81.47 | 83.24 | 81.05 | 82.28 | +2.17% | 1,477,300 |
| 2026-08-18 | 80.81 | 81.82 | 80.32 | 80.53 | +0.91% | 1,130,000 |
| 2026-08-17 | 80.62 | 81.17 | 79.67 | 79.80 | -2.09% | 1,163,900 |
| 2026-08-14 | 82.37 | 82.37 | 80.57 | 81.50 | -0.66% | 1,183,600 |
| 2026-08-13 | 80.62 | 82.33 | 80.14 | 82.04 | +2.37% | 1,446,900 |
| 2026-08-12 | 78.65 | 80.29 | 78.18 | 80.14 | +0.36% | 1,276,100 |
| 2026-08-11 | 79.03 | 80.16 | 78.90 | 79.85 | +0.10% | 1,417,200 |
| 2026-08-10 | 78.37 | 79.84 | 78.37 | 79.77 | +0.68% | 1,185,000 |
| 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 |
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 2026-10-30
Quick answers
What is SS C Technologies Holdings Inc's (SSNC) latest close?
80.39 on 2026-10-30, from the Closelook data lake's daily price record.
What is SSNC's 52-week high and low?
89.93 high and 61.40 low over the trailing 52 weeks, as of 2026-10-30.
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 1024 daily bars in the Closelook data lake.
What is the current Closelooknet signal on SSNC?
Pullback inside an uptrend stack: Trades -1.2% vs the 50-day and +8.6% vs the 200-day average, 10.5% below the 52-week high and +30.9% off the 52-week low; a golden cross printed 40 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is SSNC above its 50-day and 200-day moving averages?
SS C Technologies Holdings Inc trades 1.2% below its 50-day and 8.6% above its 200-day moving average (2.3% below its 20-day). As of 2026-10-30.