SS&C Technologies Holdings, Inc. (SSNC) NASDAQ

Currency In USD

SSNC Historical Return

If you invested $1000 in SS&C Technologies Holdings, Inc. (SSNC) 10 years ago, it would be worth $2,681.12 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,182.51, while $1000 invested 1 year ago would be worth $895.61. This corresponds to total returns of 168.11%, 18.25%, -10.44%, respectively, with annualized returns of 10.36%, 3.41%, -10.44%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SSNC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	79.21	80.27	80.27	80.48	78.86	1.44M
September 10, 2026	79.18	78.92	78.92	79.45	78.74	1.28M
September 09, 2026	80.45	79.34	79.34	80.75	78.91	1.53M
September 08, 2026	82.6	80.45	80.45	82.77	80.39	1.99M
September 04, 2026	83.05	83.65	83.65	84.02	82.18	1.8M
September 03, 2026	83.43	84.63	84.63	84.96	83.17	1.93M
September 02, 2026	82.9	82.55	82.55	84	81.91	1.98M
September 01, 2026	82.4	81.91	81.91	83.27	81.78	1.3M
August 31, 2026	83.08	82.97	82.97	83.54	82.55	1.89M
August 28, 2026	83.59	83.42	83.42	84	83.27	1.1M
August 27, 2026	83.03	83.47	83.47	84.5	82.83	1.86M
August 26, 2026	82.44	83.05	83.05	83.27	82.05	1.09M
August 25, 2026	83.34	82.99	82.99	83.8	82.45	1.09M
August 24, 2026	83.04	83.54	83.54	84.21	82.94	1.28M
August 21, 2026	82.08	82.95	82.95	83.24	81.63	1.62M
August 20, 2026	82.03	82.12	82.12	82.85	81.93	1.05M
August 19, 2026	81.47	82.28	82.28	83.24	81.05	1.48M
August 18, 2026	80.81	80.53	80.53	81.82	80.32	1.13M
August 17, 2026	80.62	79.8	79.8	81.17	79.67	1.16M
August 14, 2026	82.37	81.5	81.5	82.37	80.57	1.18M
August 13, 2026	80.62	82.04	82.04	82.33	80.14	1.45M
August 12, 2026	78.65	80.14	80.14	80.29	78.18	1.28M
August 11, 2026	79.03	79.85	79.85	80.16	78.9	1.42M
August 10, 2026	78.37	79.77	79.77	79.84	78.37	1.18M
August 07, 2026	79.84	79.23	79.23	80.57	79.18	1.5M
August 06, 2026	79.21	79.84	79.84	79.95	78.69	1.55M
August 05, 2026	81.81	79.17	79.17	82.15	79.08	2.8M
August 04, 2026	78.26	81.06	81.06	81.24	78.26	3.57M
August 03, 2026	77.73	79.38	79.38	79.46	77.54	2.37M
July 31, 2026	76.61	77.05	77.05	77.43	75.89	2.13M
July 30, 2026	77.08	77.17	77.17	77.77	75.77	1.77M
July 29, 2026	78	78.31	78.31	80	77.6	1.96M
July 28, 2026	76.54	77.9	77.9	78.76	76.31	2.6M
July 27, 2026	74.3	75.04	75.04	76.08	73.59	2.19M
July 23, 2026	66.92	66.95	66.95	67.2	66.23	2.1M
July 22, 2026	68.62	67.02	67.02	68.85	66.39	1.58M
July 21, 2026	68.6	67.92	67.92	68.9	67.6	1.7M
July 20, 2026	69.48	69.51	69.51	70.11	68.74	2.32M
July 17, 2026	70.92	69.56	69.56	71.4	69.35	1.8M
July 16, 2026	69.42	70.57	70.57	70.83	69.2	1.78M
July 15, 2026	67.37	68.59	68.59	69.08	67.03	1.89M
July 14, 2026	67.01	66.79	66.79	67.45	66.45	1.37M
July 13, 2026	67.2	68.06	68.06	68.42	67.16	1.05M
July 10, 2026	67.19	66.62	66.62	67.51	66.23	1.83M
July 09, 2026	65.32	66.73	66.73	66.83	64.22	2.06M
July 08, 2026	66.3	65.42	65.42	67.03	65.16	1.77M
July 07, 2026	66.64	66.3	66.3	67.48	66.04	1.36M
July 06, 2026	65.42	65.32	65.32	65.85	64.62	1.23M
July 02, 2026	64.5	65.52	65.52	65.77	64.25	1.6M
July 01, 2026	61.91	63.91	63.91	64.18	61.91	2.29M
June 30, 2026	62.5	62.05	62.05	63.41	61.4	2.07M
June 29, 2026	64.58	62.94	62.94	64.58	62.26	2.01M
June 26, 2026	64.03	63.66	63.66	64.22	63.2	3.32M
June 25, 2026	65.97	63.02	63.02	66.11	62.99	1.81M
June 24, 2026	66.18	65.97	65.97	67.5	65.91	1.46M
June 23, 2026	65.66	66.18	66.18	66.23	65.47	1.25M
June 22, 2026	65.27	65.13	65.13	65.39	64.4	2.16M
June 18, 2026	66.34	65.42	65.42	66.34	64.37	3.29M
June 17, 2026	67.48	66.36	66.36	68.75	66.09	1.62M
June 16, 2026	67.81	68.18	68.18	68.24	67.05	1.76M