SS&C Technologies Holdings, Inc. (SSNC) Stock Price History
Historical prices from 2010 to 2026
- 1M
- -0.4%
- 3M
- -2.7%
- YTD
- -9.4%
- 1Y
- -7.9%
- 3Y
- +13.9%
- 5Y
- -0.2%
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
- -5.5%
SSNC Stock Price Trajectory (2010–2026)
As of November 8, 2026, SS&C Technologies Holdings, Inc. (SSNC) trades at $77.71, representing a -7.9% return over the past year. The stock has delivered a +4.8% total return over five years (-0.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $91.07 on August 22, 2025. From this peak, SSNC has corrected -14.7%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers FIS (-55.6% 1Y), FISV (+2.0% 1Y), and BR (-12.5% 1Y), SSNC has underperformed the peer group average. Compare SSNC vs FIS →
SSNC Historical Price Data · from 2010
Rows 1–50 of 4,178| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 76.92 | 78.51 | 76.36 | 77.71 | 3.11M | -0.76% |
| 2026-11-05 | 80.00 | 81.59 | 77.86 | 78.31 | 8.50M | -1.59% |
| 2026-11-04 | 79.00 | 80.92 | 78.01 | 79.57 | 4.91M | -1.62% |
| 2026-11-03 | 81.00 | 82.14 | 80.21 | 80.88 | 1.56M | -0.82% |
| 2026-11-02 | 80.85 | 81.81 | 80.76 | 81.55 | 1.55M | +1.44% |
| 2026-10-30 | 81.13 | 81.70 | 80.26 | 80.39 | 1.35M | -0.26% |
| 2026-10-29 | 80.72 | 81.22 | 80.00 | 80.60 | 1.37M | +0.14% |
| 2026-10-28 | 79.68 | 80.74 | 79.38 | 80.49 | 1.33M | +0.34% |
| 2026-10-27 | 81.95 | 82.17 | 80.10 | 80.22 | 1.57M | -2.18% |
| 2026-10-26 | 82.96 | 83.96 | 81.90 | 82.01 | 2.31M | -1.15% |
| 2026-10-23 | 87.19 | 87.95 | 82.88 | 82.96 | 2.51M | -7.35% |
| 2026-10-22 | 87.25 | 89.81 | 87.25 | 89.54 | 2.79M | +2.81% |
| 2026-10-21 | 86.97 | 87.42 | 86.20 | 87.09 | 1.37M | +0.20% |
| 2026-10-20 | 85.02 | 87.14 | 85.02 | 86.92 | 1.69M | +2.72% |
| 2026-10-19 | 83.91 | 85.26 | 83.91 | 84.62 | 1.56M | +0.65% |
| 2026-10-16 | 84.35 | 85.36 | 83.59 | 84.07 | 1.16M | -0.14% |
| 2026-10-15 | 82.73 | 84.20 | 82.18 | 84.19 | 1.39M | +2.61% |
| 2026-10-14 | 81.22 | 82.12 | 80.99 | 82.05 | 1.34M | +0.65% |
| 2026-10-13 | 81.61 | 82.26 | 80.86 | 81.52 | 1.33M | +0.65% |
| 2026-10-12 | 81.28 | 81.74 | 80.71 | 80.99 | 805K | -0.05% |
| 2026-10-09 | 80.62 | 81.62 | 79.67 | 81.03 | 748K | +0.47% |
| 2026-10-08 | 78.48 | 80.75 | 78.41 | 80.65 | 1.31M | +2.48% |
| 2026-10-07 | 77.91 | 78.97 | 77.52 | 78.70 | 1.34M | +0.91% |
| 2026-10-06 | 79.13 | 79.62 | 77.72 | 77.99 | 1.17M | -1.38% |
| 2026-10-05 | 78.60 | 79.60 | 78.53 | 79.08 | 1.35M | +0.70% |
| 2026-10-02 | 78.64 | 78.74 | 77.87 | 78.53 | 1.26M | +0.11% |
| 2026-10-01 | 78.00 | 79.33 | 77.87 | 78.44 | 1.14M | +1.78% |
| 2026-09-30 | 77.41 | 78.10 | 76.80 | 77.07 | 1.23M | -0.67% |
| 2026-09-29 | 77.61 | 77.96 | 76.84 | 77.59 | 1.22M | -0.53% |
| 2026-09-28 | 77.93 | 78.47 | 77.12 | 78.00 | 1.44M | -0.78% |
| 2026-09-25 | 78.63 | 79.36 | 78.35 | 78.61 | 946K | +0.14% |
| 2026-09-24 | 79.72 | 80.59 | 78.28 | 78.50 | 1.43M | -1.53% |
| 2026-09-23 | 79.03 | 80.30 | 78.67 | 79.72 | 1.53M | +0.58% |
| 2026-09-22 | 80.90 | 80.90 | 78.82 | 79.26 | 2.31M | -1.42% |
| 2026-09-21 | 80.01 | 80.79 | 79.57 | 80.40 | 1.18M | +0.59% |
| 2026-09-18 | 79.95 | 80.39 | 78.90 | 79.93 | 3.51M | -0.14% |
| 2026-09-17 | 80.51 | 80.51 | 79.70 | 80.04 | 1.52M | -0.63% |
| 2026-09-16 | 80.66 | 81.22 | 79.74 | 80.55 | 1.39M | -0.91% |
| 2026-09-15 | 80.45 | 81.86 | 80.10 | 81.29 | 1.45M | +0.09% |
| 2026-09-14 | 81.57 | 82.06 | 80.49 | 81.22 | 1.10M | +1.18% |
| 2026-09-11 | 79.21 | 80.48 | 78.86 | 80.27 | 1.44M | +1.71% |
| 2026-09-10 | 79.18 | 79.45 | 78.74 | 78.92 | 1.28M | -0.53% |
| 2026-09-09 | 80.45 | 80.75 | 78.91 | 79.34 | 1.53M | -1.38% |
| 2026-09-08 | 82.60 | 82.77 | 80.39 | 80.45 | 1.99M | -3.83% |
| 2026-09-04 | 83.05 | 84.02 | 82.18 | 83.65 | 2.06M | -1.16% |
| 2026-09-03 | 83.43 | 84.96 | 83.17 | 84.63 | 1.93M | +2.52% |
| 2026-09-02 | 82.90 | 84.00 | 81.91 | 82.55 | 1.98M | +0.78% |
| 2026-09-01 | 82.40 | 83.27 | 81.78 | 81.91 | 1.32M | -1.28% |
| 2026-08-31 | 83.08 | 83.54 | 82.55 | 82.97 | 1.90M | -0.54% |
| 2026-08-28 | 83.59 | 84.00 | 83.27 | 83.42 | 1.10M | -0.06% |
SSNC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -7.9% over the past year, below its 5-year annualized CAGR of -0.2%. The stock trades above 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 $89.93. Current 1-year return of -7.9% 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.