SS&C Technologies Stock Price History
NASDAQ: SSNCTechnologyComputer Software: Prepackaged SoftwareUSD
81.03+0.38 (+0.47%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SSNC price history at a glance
The price history for SS&C Technologies (SSNC) on this page begins on March 29, 2010, when the stock closed at $7.56; it most recently closed at $81.03 on October 5, 2026. The highest price in this record is $91.07, reached on August 18, 2025; the latest close is 11.0% below that peak. Across the 15 complete calendar years in the table, SSNC finished higher in 12 and lower in 3. Its best year was 2013 (+96.6%) and its worst was 2022 (-36.5%).
Over roughly 17 years the share price changed +971.8%, a 15.4% compound annual price return (excluding dividends). In the last 12 months alone, SSNC has lost 4.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $91.07
- Date of high
- Aug 18, 2025
- Low since 2010
- $6.64
- Date of low
- Aug 23, 2010
- 52-week high
- $89.93
- 52-week low
- $61.40
- IPO year
- 2010
- Last close
- $81.03
SSNC returns
1 week
+3.18%
1 month
+2.13%
3 months
+21.63%
6 months
+20.47%
Year to date
-7.31%
1 year
-4.32%
3 years
+58.51%
5 years
+11.92%
SSNC price return, excluding dividends.
SSNC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 81.03 | -5.50% |
| 2025 | 85.75 | +12.75% |
| 2024 | 76.05 | +24.45% |
| 2023 | 61.11 | +17.38% |
| 2022 | 52.06 | -36.50% |
| 2021 | 81.98 | +12.69% |
| 2020 | 72.75 | +18.99% |
| 2019 | 61.14 | +35.63% |
| 2018 | 45.08 | +11.36% |
| 2017 | 40.48 | +41.54% |
| 2016 | 28.60 | -16.22% |
| 2015 | 34.14 | +23.50% |
| 2014 | 27.64 | +22.60% |
| 2013 | 22.55 | +96.56% |
| 2012 | 11.47 | +27.02% |
| 2011 | 9.03 | -11.95% |
| 2010* | 10.26 | +35.65% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
SSNC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 80.62 | 81.62 | 79.67 | 81.03 | +0.47% | |
| 78.48 | 80.75 | 78.41 | 80.65 | +2.48% | |
| 77.91 | 78.97 | 77.56 | 78.70 | +0.91% | |
| 79.13 | 79.62 | 77.72 | 77.99 | -1.38% | |
| 78.60 | 79.60 | 78.53 | 79.08 | +0.70% | |
| 78.64 | 78.74 | 77.87 | 78.53 | +0.11% | |
| 78.00 | 79.33 | 77.87 | 78.44 | +1.78% | |
| 77.41 | 78.10 | 76.80 | 77.07 | -0.67% | |
| 77.61 | 77.96 | 76.84 | 77.59 | -0.53% | |
| 77.93 | 78.47 | 77.12 | 78.00 | -0.78% | |
| 78.63 | 79.36 | 78.35 | 78.61 | +0.14% | |
| 79.72 | 80.59 | 78.28 | 78.50 | -1.53% | |
| 79.03 | 80.30 | 78.67 | 79.72 | +0.58% | |
| 80.90 | 80.90 | 78.82 | 79.26 | -1.42% | |
| 80.01 | 80.79 | 79.57 | 80.40 | +0.59% | |
| 79.95 | 80.39 | 78.90 | 79.93 | -0.14% | |
| 80.51 | 80.51 | 79.70 | 80.04 | -0.63% | |
| 80.66 | 81.22 | 79.74 | 80.55 | -0.91% | |
| 80.45 | 81.86 | 80.10 | 81.29 | +0.09% | |
| 81.57 | 82.06 | 80.49 | 81.22 | +1.18% | |
| 79.21 | 80.48 | 78.86 | 80.27 | +1.71% | |
| 79.18 | 79.45 | 78.74 | 78.92 | -0.53% | |
| 80.45 | 80.75 | 78.91 | 79.34 | -1.38% | |
| 82.60 | 82.77 | 80.39 | 80.45 | -3.83% | |
| 83.05 | 84.02 | 82.18 | 83.65 | -1.16% | |
| 83.43 | 84.96 | 83.17 | 84.63 | +2.52% | |
| 82.90 | 84.00 | 81.91 | 82.55 | +0.78% | |
| 82.40 | 83.27 | 81.78 | 81.91 | -1.28% | |
| 83.08 | 83.54 | 82.55 | 82.97 | -0.54% | |
| 83.59 | 84.00 | 83.27 | 83.42 | -0.06% | |
| 83.03 | 84.50 | 82.83 | 83.47 | +0.51% | |
| 82.44 | 83.27 | 82.05 | 83.05 | +0.07% | |
| 83.34 | 83.80 | 82.45 | 82.99 | -0.66% | |
| 83.04 | 84.21 | 82.94 | 83.54 | +0.71% | |
| 82.08 | 83.24 | 81.63 | 82.95 | +1.01% | |
| 82.03 | 82.85 | 81.93 | 82.12 | -0.19% | |
| 81.47 | 83.24 | 81.05 | 82.28 | +2.17% | |
| 80.81 | 81.82 | 80.32 | 80.53 | +0.91% | |
| 80.62 | 81.17 | 79.67 | 79.80 | -2.09% | |
| 82.37 | 82.37 | 80.57 | 81.50 | -0.66% | |
| 80.62 | 82.33 | 80.14 | 82.04 | +2.37% | |
| 78.65 | 80.29 | 78.18 | 80.14 | +0.36% | |
| 79.03 | 80.16 | 78.90 | 79.85 | +0.10% | |
| 78.37 | 79.84 | 78.37 | 79.77 | +0.68% | |
| 79.84 | 80.57 | 79.18 | 79.23 | -0.76% | |
| 79.21 | 79.95 | 78.69 | 79.84 | +0.85% | |
| 81.81 | 82.15 | 79.08 | 79.17 | -2.33% | |
| 78.26 | 81.24 | 78.26 | 81.06 | +2.12% | |
| 77.73 | 79.46 | 77.54 | 79.38 | +3.02% | |
| 76.61 | 77.43 | 75.89 | 77.05 | -0.16% | |
| 77.08 | 77.77 | 75.77 | 77.17 | -1.46% | |
| 78.00 | 80.00 | 77.60 | 78.31 | +0.53% | |
| 76.54 | 78.76 | 76.31 | 77.90 | +3.81% | |
| 74.30 | 76.08 | 73.59 | 75.04 | +1.57% | |
| 72.25 | 75.46 | 71.21 | 73.88 | +10.35% | |
| 66.92 | 67.20 | 66.23 | 66.95 | -0.10% | |
| 68.62 | 68.85 | 66.39 | 67.02 | -1.33% | |
| 68.60 | 68.90 | 67.60 | 67.92 | -2.29% | |
| 69.48 | 70.12 | 68.74 | 69.51 | -0.07% | |
| 70.92 | 71.40 | 69.35 | 69.56 | -1.43% | |
| 69.42 | 70.83 | 69.20 | 70.57 | +2.89% | |
| 67.37 | 69.08 | 67.03 | 68.59 | +2.70% | |
| 67.01 | 67.45 | 66.45 | 66.79 | -1.87% | |
| 67.20 | 68.42 | 67.16 | 68.06 | +2.16% | |
| 67.19 | 67.51 | 66.23 | 66.62 | -0.16% | |
| 65.32 | 66.83 | 64.22 | 66.73 | +2.00% | |
| 66.30 | 67.03 | 65.16 | 65.42 | -1.33% | |
| 66.64 | 67.48 | 66.04 | 66.30 | +1.50% | |
| 65.42 | 65.85 | 64.62 | 65.32 | -0.31% | |
| 64.50 | 65.77 | 64.25 | 65.52 | +2.52% | |
| 61.91 | 64.18 | 61.91 | 63.91 | +3.00% | |
| 62.50 | 63.41 | 61.40 | 62.05 | -1.41% | |
| 64.58 | 64.58 | 62.26 | 62.94 | -1.13% | |
| 64.03 | 64.22 | 63.20 | 63.66 | +1.02% | |
| 65.97 | 66.11 | 62.99 | 63.02 | -4.47% | |
| 66.18 | 67.50 | 65.91 | 65.97 | -0.32% | |
| 65.66 | 66.23 | 65.47 | 66.18 | +1.61% | |
| 65.27 | 65.39 | 64.40 | 65.13 | -0.44% | |
| 66.34 | 66.34 | 64.37 | 65.42 | -1.42% | |
| 67.48 | 68.75 | 66.09 | 66.36 | -2.67% | |
| 67.81 | 68.24 | 67.05 | 68.18 | +1.13% | |
| 67.93 | 68.82 | 66.96 | 67.42 | -0.38% | |
| 67.80 | 68.35 | 66.58 | 67.68 | -0.09% | |
| 67.59 | 68.24 | 67.00 | 67.74 | -0.75% | |
| 68.25 | 68.90 | 67.48 | 68.25 | -0.64% | |
| 67.38 | 69.39 | 66.90 | 68.69 | +0.72% | |
| 69.47 | 69.55 | 68.06 | 68.20 | -2.45% | |
| 69.40 | 70.23 | 69.40 | 69.91 | +0.73% | |
| 69.28 | 70.47 | 68.44 | 69.40 | +2.10% | |
| 68.19 | 68.19 | 66.97 | 67.97 | -0.37% | |
| 68.16 | 68.43 | 67.48 | 68.22 | -1.24% | |
| 67.25 | 69.64 | 67.00 | 69.08 | +2.31% | |
| 66.11 | 67.73 | 65.78 | 67.52 | +2.13% | |
| 65.40 | 66.55 | 65.15 | 66.11 | +0.56% | |
| 66.62 | 67.25 | 65.34 | 65.74 | -1.50% | |
| 66.28 | 67.02 | 65.69 | 66.74 | -0.45% | |
| 66.77 | 67.61 | 66.51 | 67.04 | +0.13% | |
| 69.19 | 69.19 | 66.28 | 66.95 | -0.37% | |
| 66.05 | 67.28 | 64.95 | 67.20 | +1.43% | |
| 67.51 | 68.51 | 65.88 | 66.25 | -1.44% | |
| 64.91 | 67.69 | 64.66 | 67.22 | +4.09% | |
| 65.43 | 65.96 | 64.52 | 64.58 | -0.45% | |
| 64.96 | 65.77 | 64.51 | 64.87 | +0.15% | |
| 66.27 | 67.20 | 64.60 | 64.77 | -2.91% | |
| 67.53 | 68.03 | 66.08 | 66.71 | -0.49% | |
| 68.73 | 68.73 | 66.63 | 67.04 | -2.50% | |
| 70.00 | 70.25 | 68.25 | 68.76 | -1.91% | |
| 69.96 | 71.06 | 69.55 | 70.10 | +0.83% | |
| 69.45 | 69.94 | 68.56 | 69.52 | +0.35% | |
| 68.90 | 69.75 | 67.70 | 69.28 | +0.07% | |
| 68.76 | 70.15 | 68.76 | 69.23 | -0.09% | |
| 70.19 | 70.82 | 69.12 | 69.29 | -0.01% | |
| 68.83 | 69.40 | 68.19 | 69.30 | -0.27% | |
| 68.95 | 69.65 | 68.37 | 69.49 | +0.56% | |
| 68.81 | 69.59 | 68.04 | 69.10 | +0.68% | |
| 67.87 | 69.08 | 67.67 | 68.63 | +1.99% | |
| 68.82 | 68.84 | 65.90 | 67.29 | -3.95% | |
| 70.46 | 71.03 | 68.73 | 70.06 | -0.88% | |
| 71.79 | 72.18 | 70.25 | 70.68 | -1.09% | |
| 71.31 | 72.54 | 70.88 | 71.46 | +0.22% | |
| 71.75 | 72.54 | 70.82 | 71.30 | -1.12% | |
| 72.37 | 72.89 | 71.81 | 72.11 | +1.14% | |
| 72.08 | 72.55 | 70.75 | 71.30 | -0.22% | |
| 70.34 | 72.17 | 70.07 | 71.46 | +2.09% | |
| 69.44 | 70.77 | 69.42 | 70.00 | +1.17% | |
| 66.97 | 69.26 | 66.60 | 69.19 | +2.87% | |
| 67.96 | 68.44 | 66.48 | 67.26 | -1.41% | |
| 69.75 | 69.95 | 67.74 | 68.22 | -3.03% | |
| 69.99 | 71.08 | 69.49 | 70.35 | +2.15% | |
| 68.40 | 69.38 | 67.89 | 68.87 | +0.31% | |
| 68.38 | 69.07 | 67.87 | 68.66 | +0.48% | |
| 67.03 | 68.64 | 66.23 | 68.33 | +1.01% | |
| 67.93 | 68.07 | 66.00 | 67.65 | +0.12% | |
| 66.88 | 68.20 | 66.69 | 67.57 | +1.38% | |
| 66.00 | 67.17 | 65.61 | 66.65 | +1.88% | |
| 66.79 | 67.41 | 65.05 | 65.42 | -2.59% | |
| 67.05 | 69.00 | 67.01 | 67.16 | -0.42% | |
| 69.13 | 69.54 | 67.00 | 67.44 | -0.38% | |
| 70.45 | 71.07 | 66.68 | 67.70 | -5.01% | |
| 72.01 | 72.48 | 71.09 | 71.27 | -0.15% | |
| 72.25 | 72.25 | 70.33 | 71.38 | -0.67% | |
| 71.21 | 72.90 | 70.78 | 71.86 | +0.48% | |
| 71.94 | 72.90 | 71.42 | 71.52 | -1.51% | |
| 72.78 | 73.56 | 71.83 | 72.62 | +1.44% | |
| 71.82 | 72.43 | 71.49 | 71.59 | -0.32% | |
| 72.10 | 72.81 | 71.32 | 71.82 | +0.42% | |
| 72.97 | 73.67 | 71.30 | 71.52 | -2.00% | |
| 73.67 | 74.30 | 71.53 | 72.98 | -0.94% | |
| 74.10 | 74.10 | 70.96 | 73.67 | -0.98% | |
| 74.75 | 74.95 | 72.80 | 74.40 | -1.83% | |
| 74.63 | 75.94 | 73.53 | 75.79 | +0.41% | |
| 74.91 | 77.24 | 74.79 | 75.48 | +0.37% | |
| 74.83 | 75.47 | 74.40 | 75.20 | +0.56% | |
| 74.09 | 75.88 | 73.47 | 74.78 | -0.55% | |
| 74.51 | 75.95 | 73.29 | 75.19 | -0.13% | |
| 74.52 | 75.59 | 73.88 | 75.29 | -0.33% | |
| 73.53 | 76.02 | 73.25 | 75.54 | +3.66% | |
| 70.42 | 73.02 | 70.07 | 72.87 | +3.55% | |
| 69.40 | 71.22 | 69.37 | 70.37 | +1.18% | |
| 71.01 | 71.01 | 69.00 | 69.55 | -2.56% | |
| 71.62 | 72.26 | 70.65 | 71.38 | +0.01% | |
| 72.19 | 72.58 | 70.57 | 71.37 | -1.88% | |
| 71.62 | 73.23 | 71.62 | 72.74 | +1.81% | |
| 72.16 | 72.94 | 71.25 | 71.45 | -0.89% | |
| 71.64 | 72.74 | 70.67 | 72.09 | +1.31% | |
| 73.08 | 73.65 | 69.98 | 71.16 | -2.40% | |
| 75.17 | 76.04 | 72.10 | 72.91 | -3.15% | |
| 76.10 | 76.78 | 75.09 | 75.28 | -1.50% | |
| 76.77 | 77.11 | 75.65 | 76.43 | -1.24% | |
| 76.81 | 79.30 | 75.55 | 77.39 | +3.21% | |
| 75.52 | 75.93 | 73.58 | 74.98 | +1.74% | |
| 73.00 | 74.09 | 70.89 | 73.70 | +0.29% | |
| 81.54 | 81.76 | 72.78 | 73.49 | -10.61% | |
| 82.29 | 82.81 | 81.57 | 82.21 | +0.39% | |
| 82.56 | 83.06 | 81.50 | 81.89 | -1.19% | |
| 84.85 | 85.15 | 82.17 | 82.88 | -2.17% | |
| 85.09 | 85.33 | 83.94 | 84.72 | -0.90% | |
| 85.64 | 85.96 | 85.02 | 85.49 | -0.27% | |
| 85.29 | 85.89 | 84.96 | 85.72 | +0.48% | |
| 85.26 | 85.68 | 84.62 | 85.31 | -0.61% | |
| 85.31 | 86.00 | 84.90 | 85.83 | +1.43% | |
| 84.22 | 85.26 | 84.22 | 84.62 | +0.45% | |
| 85.11 | 85.53 | 83.59 | 84.24 | -1.80% | |
| 85.73 | 86.51 | 84.90 | 85.78 | -0.31% | |
| 86.54 | 86.64 | 85.58 | 86.05 | +0.01% | |
| 84.87 | 86.13 | 84.62 | 86.04 | +1.45% | |
| 85.77 | 85.88 | 84.49 | 84.81 | -1.31% | |
| 86.95 | 87.40 | 84.68 | 85.94 | -1.26% | |
| 88.59 | 89.30 | 86.97 | 87.04 | -2.13% | |
| 88.10 | 89.33 | 88.10 | 88.93 | +0.57% | |
| 89.13 | 89.36 | 87.80 | 88.43 | -0.29% | |
| 87.62 | 88.83 | 87.22 | 88.69 | +0.58% | |
| 85.26 | 88.41 | 85.26 | 88.18 | +2.83% | |
| 87.12 | 87.89 | 85.19 | 85.75 | -1.91% | |
| 88.36 | 88.54 | 87.23 | 87.42 | -1.22% | |
| 89.13 | 89.50 | 88.22 | 88.50 | -0.98% | |
| 89.62 | 89.93 | 89.24 | 89.38 | -0.27% | |
| 89.15 | 89.65 | 88.64 | 89.62 | +0.67% | |
| 88.97 | 89.41 | 88.54 | 89.02 | -0.09% | |
| 88.84 | 89.26 | 88.06 | 89.10 | +0.21% | |
| 88.00 | 89.33 | 87.87 | 88.91 | +1.32% | |
| 87.80 | 88.30 | 87.37 | 87.75 | +0.13% | |
| 87.11 | 88.23 | 86.98 | 87.64 | +1.01% | |
| 86.23 | 87.11 | 85.85 | 86.76 | +0.34% | |
| 87.00 | 87.10 | 86.31 | 86.47 | -0.03% | |
| 87.02 | 87.46 | 86.17 | 86.50 | -0.55% | |
| 87.32 | 87.32 | 86.30 | 86.98 | -0.10% | |
| 85.96 | 87.20 | 85.79 | 87.07 | +1.29% | |
| 86.38 | 86.69 | 84.48 | 85.96 | -0.41% | |
| 86.85 | 87.52 | 86.14 | 86.31 | -0.86% | |
| 88.19 | 88.25 | 86.74 | 87.06 | -1.43% | |
| 87.84 | 88.42 | 87.42 | 88.32 | +0.57% | |
| 86.74 | 87.84 | 84.92 | 87.82 | +1.51% | |
| 85.78 | 86.67 | 85.35 | 86.51 | +1.12% | |
| 86.25 | 86.25 | 85.12 | 85.55 | -0.66% | |
| 85.13 | 86.35 | 84.93 | 86.12 | +0.21% | |
| 85.70 | 86.48 | 85.56 | 85.94 | +0.28% | |
| 85.88 | 86.73 | 85.55 | 85.70 | -0.21% | |
| 84.73 | 86.13 | 84.66 | 85.88 | +1.54% | |
| 84.06 | 84.76 | 83.35 | 84.58 | +0.81% | |
| 83.22 | 84.48 | 82.74 | 83.90 | +1.45% | |
| 83.57 | 84.25 | 82.32 | 82.70 | -0.17% | |
| 81.45 | 83.18 | 81.13 | 82.84 | +1.84% | |
| 81.18 | 81.64 | 80.41 | 81.34 | +0.22% | |
| 83.34 | 83.49 | 80.95 | 81.16 | -2.79% | |
| 84.03 | 84.65 | 83.41 | 83.49 | -1.35% | |
| 84.94 | 85.48 | 84.32 | 84.63 | -0.73% | |
| 85.42 | 85.99 | 85.01 | 85.25 | +0.20% | |
| 84.70 | 85.21 | 83.88 | 85.08 | +0.22% | |
| 84.23 | 85.11 | 83.86 | 84.89 | +0.76% | |
| 84.37 | 84.97 | 82.91 | 84.25 | -0.15% | |
| 85.62 | 86.00 | 83.47 | 84.38 | -1.60% | |
| 85.71 | 86.55 | 84.98 | 85.75 | +0.03% | |
| 84.04 | 85.79 | 83.43 | 85.72 | +1.14% | |
| 84.90 | 85.25 | 83.18 | 84.75 | -0.20% | |
| 83.58 | 85.02 | 82.91 | 84.92 | +1.53% | |
| 83.30 | 84.61 | 83.14 | 83.64 | +0.44% | |
| 85.23 | 85.30 | 82.61 | 83.27 | -2.46% | |
| 85.67 | 85.89 | 84.96 | 85.37 | -0.09% | |
| 84.94 | 85.73 | 84.39 | 85.45 | +0.97% | |
| 85.42 | 85.77 | 83.04 | 84.63 | +4.64% | |
| 81.89 | 82.40 | 80.84 | 80.88 | -1.43% | |
| 82.65 | 83.29 | 82.01 | 82.05 | -0.55% | |
| 81.70 | 82.82 | 81.37 | 82.50 | +1.36% | |
| 80.02 | 81.47 | 80.00 | 81.39 | +2.15% | |
| 80.32 | 80.32 | 79.07 | 79.68 | +0.18% | |
| 80.99 | 80.99 | 79.30 | 79.54 | -1.56% | |
| 82.83 | 83.33 | 80.44 | 80.80 | -2.51% | |
| 80.51 | 83.01 | 80.42 | 82.88 | +2.26% | |
| 82.55 | 83.59 | 80.81 | 81.05 | -1.51% | |
| 84.89 | 84.94 | 82.24 | 82.29 | -2.83% | |
| 86.87 | 86.87 | 84.60 | 84.69 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SSNC chart for longer ranges.