SS&C Technologies Holdings, Inc. (SSNC) Stock Price History
Historical prices from 2010 to 2026
- 1M
- -2.7%
- 3M
- -8.5%
- YTD
- -23.7%
- 1Y
- -17.7%
- 3Y
- +3.0%
- 5Y
- -1.9%
Loading 10-year price history...
SSNC Historical Performance
SSNC Annual Returns
Year-by-year price performance · 2010–2026
- 2010 annual price return
- +35.9%
- 2011 annual price return
- -9.8%
- 2012 annual price return
- +27.6%
- 2013 annual price return
- +90.8%
- 2014 annual price return
- +31.3%
- 2015 annual price return
- +23.5%
- 2016 annual price return
- -13.9%
- 2017 annual price return
- +40.2%
- 2018 annual price return
- +11.1%
- 2019 annual price return
- +38.2%
- 2020 annual price return
- +18.0%
- 2021 annual price return
- +15.8%
- 2022 annual price return
- -37.0%
- 2023 annual price return
- +16.5%
- 2024 annual price return
- +25.4%
- 2025 annual price return
- +15.9%
- 2026 annual price return
- -12.2%
SSNC Stock Price Trajectory (2010–2026)
As of June 21, 2026, SS&C Technologies Holdings, Inc. (SSNC) trades at $65.42, representing a -17.7% return over the past year. The stock has delivered a -2.8% total return over five years (-1.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $91.07 on August 22, 2025. From this peak, SSNC has corrected -28.2%, currently trading 17% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers FIS (-52.5% 1Y), FISV (-70.3% 1Y), and BR (-42.1% 1Y), SSNC has underperformed the peer group average. Compare SSNC vs FIS →
SSNC Historical Price Data · from 2010
Rows 1–50 of 4,081| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 66.34 | 66.34 | 64.37 | 65.42 | 3.10M | -1.42% |
| 2026-06-17 | 67.49 | 68.75 | 66.14 | 66.36 | 1.62M | -2.67% |
| 2026-06-16 | 67.81 | 68.24 | 67.19 | 68.18 | 1.73M | +1.13% |
| 2026-06-15 | 67.93 | 68.82 | 66.95 | 67.42 | 838K | -0.38% |
| 2026-06-12 | 67.80 | 68.35 | 66.64 | 67.68 | 2.43M | -0.09% |
| 2026-06-11 | 67.59 | 68.23 | 67.00 | 67.74 | 1.56M | -0.75% |
| 2026-06-10 | 67.84 | 68.90 | 67.56 | 68.25 | 2.51M | -0.64% |
| 2026-06-09 | 67.38 | 69.39 | 66.90 | 68.69 | 2.22M | +0.67% |
| 2026-06-08 | 69.47 | 69.55 | 68.06 | 68.23 | 2.27M | -2.40% |
| 2026-06-05 | 69.56 | 70.23 | 69.40 | 69.91 | 2.33M | +0.73% |
| 2026-06-04 | 69.28 | 70.47 | 68.44 | 69.40 | 2.19M | +2.10% |
| 2026-06-03 | 68.19 | 68.19 | 66.97 | 67.97 | 2.43M | -0.37% |
| 2026-06-02 | 68.16 | 68.43 | 67.47 | 68.22 | 2.25M | -1.24% |
| 2026-06-01 | 67.50 | 69.64 | 67.00 | 69.08 | 2.10M | +2.31% |
| 2026-05-29 | 66.00 | 67.72 | 65.78 | 67.52 | 3.50M | +2.13% |
| 2026-05-28 | 65.04 | 66.55 | 65.04 | 66.11 | 2.41M | +0.56% |
| 2026-05-27 | 66.62 | 67.25 | 65.34 | 65.74 | 2.15M | -1.50% |
| 2026-05-26 | 66.64 | 67.02 | 65.69 | 66.74 | 1.90M | -0.45% |
| 2026-05-22 | 66.77 | 67.05 | 66.51 | 67.04 | 1.81M | +0.13% |
| 2026-05-21 | 69.19 | 69.19 | 66.28 | 66.95 | 2.33M | -0.37% |
| 2026-05-20 | 66.17 | 67.28 | 64.95 | 67.20 | 2.12M | +1.43% |
| 2026-05-19 | 67.51 | 68.50 | 65.88 | 66.25 | 2.24M | -1.44% |
| 2026-05-18 | 64.91 | 67.72 | 64.91 | 67.22 | 2.21M | +4.09% |
| 2026-05-15 | 65.43 | 65.96 | 64.54 | 64.58 | 3.31M | -0.42% |
| 2026-05-14 | 64.96 | 65.77 | 64.51 | 64.85 | 2.72M | +0.12% |
| 2026-05-13 | 66.27 | 67.19 | 64.60 | 64.77 | 2.38M | -2.91% |
| 2026-05-12 | 67.53 | 67.71 | 66.08 | 66.71 | 1.97M | -0.49% |
| 2026-05-11 | 68.72 | 68.73 | 66.63 | 67.04 | 2.57M | -2.50% |
| 2026-05-08 | 70.00 | 70.25 | 68.25 | 68.76 | 2.10M | -1.88% |
| 2026-05-07 | 70.11 | 71.06 | 69.55 | 70.08 | 2.25M | +0.81% |
| 2026-05-06 | 69.45 | 69.94 | 68.56 | 69.52 | 1.67M | +0.35% |
| 2026-05-05 | 68.90 | 69.75 | 67.70 | 69.28 | 2.17M | +0.07% |
| 2026-05-04 | 68.76 | 70.14 | 68.76 | 69.23 | 1.04M | -0.09% |
| 2026-05-01 | 70.19 | 70.82 | 69.17 | 69.29 | 1.89M | -0.01% |
| 2026-04-30 | 69.08 | 69.40 | 68.19 | 69.30 | 2.51M | -0.27% |
| 2026-04-29 | 68.95 | 69.62 | 68.37 | 69.49 | 1.89M | +0.56% |
| 2026-04-28 | 68.81 | 69.58 | 68.04 | 69.10 | 2.52M | +0.68% |
| 2026-04-27 | 67.87 | 69.08 | 67.67 | 68.63 | 2.27M | +1.99% |
| 2026-04-24 | 68.82 | 68.84 | 65.94 | 67.29 | 3.67M | -3.95% |
| 2026-04-23 | 70.46 | 71.03 | 68.73 | 70.06 | 3.27M | -0.88% |
| 2026-04-22 | 71.79 | 72.18 | 70.25 | 70.68 | 2.49M | -1.09% |
| 2026-04-21 | 71.31 | 72.54 | 70.88 | 71.46 | 2.68M | +0.22% |
| 2026-04-20 | 71.75 | 72.54 | 70.82 | 71.30 | 1.84M | -1.12% |
| 2026-04-17 | 72.37 | 72.89 | 71.81 | 72.11 | 2.11M | +1.14% |
| 2026-04-16 | 71.80 | 72.55 | 70.75 | 71.30 | 3.55M | -0.22% |
| 2026-04-15 | 70.34 | 72.17 | 70.07 | 71.46 | 2.40M | +2.10% |
| 2026-04-14 | 69.94 | 70.77 | 69.44 | 69.99 | 1.82M | +1.15% |
| 2026-04-13 | 66.83 | 69.21 | 66.60 | 69.19 | 2.81M | +2.87% |
| 2026-04-10 | 67.96 | 67.96 | 66.47 | 67.26 | 2.59M | -1.41% |
| 2026-04-09 | 69.75 | 69.77 | 67.77 | 68.22 | 2.85M | -3.03% |
Full Stock Analysis
Deep dive into SSNC consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SSNC — Frequently Asked Questions
Quick answers to the most common questions about buying SSNC stock.
How has SSNC stock performed recently?
SSNC declined -17.7% over the past year, below its 5-year annualized CAGR of -1.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SSNC's all-time high price?
SS&C Technologies Holdings, Inc. reached $91.07 on 2025-08-22. The 52-week high is $91.07. Current 1-year return of -17.7% places the stock further from historical peaks.
Where can I download SSNC historical price data?
This page provides SSNC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2010-2026, downloadable in CSV format.