SS&C Technologies Holdings Inc (SSNC) stock
SSNCNasdaqServices-Prepackaged SoftwareFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 30, 2026Score 16/3013% below fair value
$80.39−0.21 (-0.26%)
Close on Oct 30, 2026Market cap $18.86BP/E 23.2Yield 1.29%
Price history
SS&C Technologies share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$80.39
-0.26% on the day
52-week range
$61.40 – $89.93
-10.6% from the high
Change over 52 weeks
-3.9%
From $83.64 on Oct 30, 2025
Average volume
1.67M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $81.13 | $81.70 | $80.26 | $80.39 | -0.26% | 1,354,905 |
| Oct 29, 2026 | $80.72 | $81.22 | $80.00 | $80.60 | +0.14% | 1,372,299 |
| Oct 28, 2026 | $79.68 | $80.74 | $79.38 | $80.49 | +0.34% | 1,333,623 |
| Oct 27, 2026 | $81.95 | $82.17 | $80.10 | $80.22 | -2.18% | 1,565,941 |
| Oct 26, 2026 | $82.96 | $83.96 | $81.90 | $82.01 | -1.15% | 2,306,285 |
| Oct 23, 2026 | $87.19 | $87.95 | $82.88 | $82.96 | -7.35% | 2,508,665 |
| Oct 22, 2026 | $87.25 | $89.81 | $87.25 | $89.54 | +2.81% | 2,785,524 |
| Oct 21, 2026 | $86.97 | $87.42 | $86.20 | $87.09 | +0.20% | 1,367,165 |
| Oct 20, 2026 | $85.02 | $87.14 | $85.02 | $86.92 | +2.72% | 1,685,671 |
| Oct 19, 2026 | $83.91 | $85.26 | $83.91 | $84.62 | +0.65% | 1,562,878 |
| Oct 16, 2026 | $84.35 | $85.36 | $83.59 | $84.07 | -0.14% | 1,162,530 |
| Oct 15, 2026 | $82.73 | $84.20 | $82.18 | $84.19 | +2.61% | 1,390,649 |
| Oct 14, 2026 | $81.22 | $82.12 | $80.99 | $82.05 | +0.65% | 1,341,771 |
| Oct 13, 2026 | $81.61 | $82.26 | $80.86 | $81.52 | +0.65% | 1,333,455 |
| Oct 12, 2026 | $81.28 | $81.74 | $80.71 | $80.99 | -0.05% | 805,417 |
| Oct 9, 2026 | $80.62 | $81.62 | $79.67 | $81.03 | +0.47% | 747,714 |
| Oct 8, 2026 | $78.48 | $80.75 | $78.41 | $80.65 | +2.48% | 1,313,823 |
| Oct 7, 2026 | $77.91 | $78.97 | $77.52 | $78.70 | +0.91% | 1,344,576 |
| Oct 6, 2026 | $79.13 | $79.62 | $77.72 | $77.99 | -1.38% | 1,166,547 |
| Oct 5, 2026 | $78.60 | $79.60 | $78.53 | $79.08 | +0.70% | 1,347,387 |
| Oct 2, 2026 | $78.64 | $78.74 | $77.87 | $78.53 | +0.11% | 1,261,945 |
| Oct 1, 2026 | $78.00 | $79.33 | $77.87 | $78.44 | +1.78% | 1,138,774 |
| Sep 30, 2026 | $77.41 | $78.10 | $76.80 | $77.07 | -0.67% | 1,227,195 |
| Sep 29, 2026 | $77.61 | $77.96 | $76.84 | $77.59 | -0.53% | 1,220,920 |
| Sep 28, 2026 | $77.93 | $78.47 | $77.12 | $78.00 | -0.78% | 1,444,610 |
| Sep 25, 2026 | $78.63 | $79.36 | $78.35 | $78.61 | +0.14% | 945,836 |
| Sep 24, 2026 | $79.72 | $80.59 | $78.28 | $78.50 | -1.53% | 1,426,085 |
| Sep 23, 2026 | $79.03 | $80.30 | $78.67 | $79.72 | +0.58% | 1,534,921 |
| Sep 22, 2026 | $80.90 | $80.90 | $78.82 | $79.26 | -1.42% | 2,307,832 |
| Sep 21, 2026 | $80.01 | $80.79 | $79.57 | $80.40 | +0.59% | 1,175,118 |
| Sep 18, 2026 | $79.95 | $80.39 | $78.90 | $79.93 | -0.14% | 3,507,597 |
| Sep 17, 2026 | $80.51 | $80.51 | $79.70 | $80.04 | -0.63% | 1,522,189 |
| Sep 16, 2026 | $80.66 | $81.22 | $79.74 | $80.55 | -0.91% | 1,390,244 |
| Sep 15, 2026 | $80.45 | $81.86 | $80.10 | $81.29 | +0.09% | 1,447,252 |
| Sep 14, 2026 | $81.57 | $82.06 | $80.49 | $81.22 | +1.18% | 1,095,383 |
| Sep 11, 2026 | $79.21 | $80.48 | $78.86 | $80.27 | +1.71% | 1,437,111 |
| Sep 10, 2026 | $79.18 | $79.45 | $78.74 | $78.92 | -0.53% | 1,280,222 |
| Sep 9, 2026 | $80.45 | $80.75 | $78.91 | $79.34 | -1.38% | 1,528,631 |
| Sep 8, 2026 | $82.60 | $82.77 | $80.39 | $80.45 | -3.83% | 1,985,892 |
| Sep 4, 2026 | $83.05 | $84.02 | $82.18 | $83.65 | -1.16% | 2,057,452 |
| Sep 3, 2026 | $83.43 | $84.96 | $83.17 | $84.63 | +2.52% | 1,925,870 |
| Sep 2, 2026 | $82.90 | $84.00 | $81.91 | $82.55 | +0.78% | 1,975,488 |
| Sep 1, 2026 | $82.40 | $83.27 | $81.78 | $81.91 | -1.28% | 1,319,510 |
| Aug 31, 2026 | $83.08 | $83.54 | $82.55 | $82.97 | -0.54% | 1,898,784 |
| Aug 28, 2026 | $83.59 | $84.00 | $83.27 | $83.42 | -0.06% | 1,102,814 |
| Aug 27, 2026 | $83.03 | $84.50 | $82.83 | $83.47 | +0.51% | 1,889,003 |
| Aug 26, 2026 | $82.44 | $83.27 | $82.05 | $83.05 | +0.07% | 1,091,250 |
| Aug 25, 2026 | $83.34 | $83.80 | $82.45 | $82.99 | -0.66% | 1,124,200 |
| Aug 24, 2026 | $83.04 | $84.21 | $82.94 | $83.54 | +0.71% | 1,278,477 |
| Aug 21, 2026 | $82.08 | $83.24 | $81.63 | $82.95 | +1.01% | 2,049,862 |
| Aug 20, 2026 | $82.03 | $82.85 | $81.93 | $82.12 | -0.19% | 1,048,012 |
| Aug 19, 2026 | $81.47 | $83.24 | $81.05 | $82.28 | +2.17% | 1,477,315 |
| Aug 18, 2026 | $80.81 | $81.82 | $80.32 | $80.53 | +0.91% | 1,130,031 |
| Aug 17, 2026 | $80.62 | $81.17 | $79.67 | $79.80 | -2.09% | 1,163,860 |
| Aug 14, 2026 | $82.37 | $82.37 | $80.57 | $81.50 | -0.66% | 1,183,634 |
| Aug 13, 2026 | $80.62 | $82.33 | $80.14 | $82.04 | +2.37% | 1,446,910 |
| Aug 12, 2026 | $78.65 | $80.29 | $78.18 | $80.14 | +0.36% | 1,276,075 |
| Aug 11, 2026 | $79.03 | $80.16 | $78.90 | $79.85 | +0.10% | 1,417,219 |
| Aug 10, 2026 | $78.37 | $79.84 | $78.37 | $79.77 | +0.68% | 1,184,963 |
| Aug 7, 2026 | $79.84 | $80.57 | $79.18 | $79.23 | -0.76% | 1,499,070 |
| Aug 6, 2026 | $79.21 | $79.95 | $78.69 | $79.84 | +0.85% | 1,552,360 |
| Aug 5, 2026 | $81.81 | $82.15 | $79.08 | $79.17 | -2.33% | 2,804,196 |
| Aug 4, 2026 | $78.26 | $81.24 | $78.26 | $81.06 | +2.12% | 3,568,690 |
| Aug 3, 2026 | $77.73 | $79.46 | $77.54 | $79.38 | +3.02% | 2,370,786 |
| Jul 31, 2026 | $76.61 | $77.43 | $75.89 | $77.05 | -0.16% | 2,132,022 |
| Jul 30, 2026 | $77.08 | $77.77 | $75.77 | $77.17 | -1.46% | 1,766,071 |
| Jul 29, 2026 | $78.00 | $80.00 | $77.60 | $78.31 | +0.53% | 1,957,929 |
| Jul 28, 2026 | $76.54 | $78.76 | $76.31 | $77.90 | +3.81% | 2,604,930 |
| Jul 27, 2026 | $74.30 | $76.08 | $73.59 | $75.04 | +1.57% | 2,186,932 |
| Jul 24, 2026 | $72.25 | $75.46 | $71.21 | $73.88 | +10.35% | 3,476,119 |
| Jul 23, 2026 | $66.92 | $67.20 | $66.23 | $66.95 | -0.10% | 2,101,601 |
| Jul 22, 2026 | $68.62 | $68.85 | $66.39 | $67.02 | -1.33% | 1,576,267 |
| Jul 21, 2026 | $68.60 | $68.90 | $67.60 | $67.92 | -2.29% | 1,703,294 |
| Jul 20, 2026 | $69.48 | $70.12 | $68.74 | $69.51 | -0.07% | 2,315,962 |
| Jul 17, 2026 | $70.92 | $71.40 | $69.35 | $69.56 | -1.43% | 1,801,968 |
| Jul 16, 2026 | $69.42 | $70.83 | $69.20 | $70.57 | +2.89% | 1,783,378 |
| Jul 15, 2026 | $67.37 | $69.08 | $67.03 | $68.59 | +2.70% | 1,888,215 |
| Jul 14, 2026 | $67.01 | $67.45 | $66.45 | $66.79 | -1.87% | 1,369,334 |
| Jul 13, 2026 | $67.20 | $68.42 | $67.16 | $68.06 | +2.16% | 1,048,516 |
| Jul 10, 2026 | $67.19 | $67.51 | $66.23 | $66.62 | -0.16% | 1,832,246 |
| Jul 9, 2026 | $65.32 | $66.83 | $64.22 | $66.73 | +2.00% | 2,058,725 |
| Jul 8, 2026 | $66.30 | $67.03 | $65.16 | $65.42 | -1.33% | 1,772,838 |
| Jul 7, 2026 | $66.64 | $67.48 | $66.04 | $66.30 | +1.50% | 1,359,547 |
| Jul 6, 2026 | $65.42 | $65.85 | $64.62 | $65.32 | -0.31% | 1,233,858 |
| Jul 2, 2026 | $64.50 | $65.77 | $64.25 | $65.52 | +2.52% | 1,602,733 |
| Jul 1, 2026 | $61.91 | $64.18 | $61.91 | $63.91 | +3.00% | 2,286,809 |
| Jun 30, 2026 | $62.50 | $63.41 | $61.40 | $62.05 | -1.41% | 2,073,038 |
| Jun 29, 2026 | $64.58 | $64.58 | $62.26 | $62.94 | -1.13% | 2,013,387 |
| Jun 26, 2026 | $64.03 | $64.22 | $63.20 | $63.66 | +1.02% | 3,338,774 |
| Jun 25, 2026 | $65.97 | $66.11 | $62.99 | $63.02 | -4.47% | 1,806,014 |
| Jun 24, 2026 | $66.18 | $67.50 | $65.91 | $65.97 | -0.32% | 1,455,490 |
| Jun 23, 2026 | $65.66 | $66.23 | $65.47 | $66.18 | +1.61% | 1,304,185 |
| Jun 22, 2026 | $65.27 | $65.39 | $64.40 | $65.13 | -0.44% | 2,161,962 |
| Jun 18, 2026 | $66.34 | $66.34 | $64.37 | $65.42 | -1.42% | 3,294,129 |
| Jun 17, 2026 | $67.48 | $68.75 | $66.09 | $66.36 | -2.67% | 1,622,616 |
| Jun 16, 2026 | $67.81 | $68.24 | $67.05 | $68.18 | +1.13% | 1,755,308 |
| Jun 15, 2026 | $67.93 | $68.82 | $66.96 | $67.42 | -0.38% | 1,937,952 |
| Jun 12, 2026 | $67.80 | $68.35 | $66.58 | $67.68 | -0.09% | 2,446,175 |
| Jun 11, 2026 | $67.59 | $68.24 | $67.00 | $67.74 | -0.75% | 2,255,979 |
| Jun 10, 2026 | $68.25 | $68.90 | $67.48 | $68.25 | -0.64% | 2,563,370 |
| Jun 9, 2026 | $67.38 | $69.39 | $66.90 | $68.69 | +0.72% | 2,233,886 |
| Jun 8, 2026 | $69.47 | $69.55 | $68.06 | $68.20 | -2.45% | 2,332,804 |
| Jun 5, 2026 | $69.40 | $70.23 | $69.40 | $69.91 | +0.73% | 2,960,741 |
| Jun 4, 2026 | $69.28 | $70.47 | $68.44 | $69.40 | +2.10% | 2,921,322 |
| Jun 3, 2026 | $68.19 | $68.19 | $66.97 | $67.97 | -0.37% | 2,670,082 |
| Jun 2, 2026 | $68.16 | $68.43 | $67.48 | $68.22 | -1.24% | 2,752,834 |
| Jun 1, 2026 | $67.25 | $69.64 | $67.00 | $69.08 | +2.31% | 2,634,708 |
| May 29, 2026 | $66.11 | $67.73 | $65.78 | $67.52 | +2.13% | 3,944,698 |
| May 28, 2026 | $65.40 | $66.55 | $65.15 | $66.11 | +0.56% | 2,936,158 |
| May 27, 2026 | $66.62 | $67.25 | $65.34 | $65.74 | -1.50% | 2,159,757 |
| May 26, 2026 | $66.28 | $67.02 | $65.69 | $66.74 | -0.45% | 1,988,380 |
| May 22, 2026 | $66.77 | $67.61 | $66.51 | $67.04 | +0.13% | 1,951,075 |
| May 21, 2026 | $69.19 | $69.19 | $66.28 | $66.95 | -0.37% | 2,956,092 |
| May 20, 2026 | $66.05 | $67.28 | $64.95 | $67.20 | +1.43% | 2,360,456 |
| May 19, 2026 | $67.51 | $68.51 | $65.88 | $66.25 | -1.44% | 2,535,851 |
| May 18, 2026 | $64.91 | $67.69 | $64.66 | $67.22 | +4.09% | 2,657,043 |
| May 15, 2026 | $65.43 | $65.96 | $64.52 | $64.58 | -0.45% | 3,329,781 |
| May 14, 2026 | $64.96 | $65.77 | $64.51 | $64.87 | +0.15% | 2,784,643 |
| May 13, 2026 | $66.27 | $67.20 | $64.60 | $64.77 | -2.91% | 2,424,765 |
| May 12, 2026 | $67.53 | $68.03 | $66.08 | $66.71 | -0.49% | 2,152,727 |
| May 11, 2026 | $68.73 | $68.73 | $66.63 | $67.04 | -2.50% | 2,707,004 |
| May 8, 2026 | $70.00 | $70.25 | $68.25 | $68.76 | -1.91% | 2,280,801 |
| May 7, 2026 | $69.96 | $71.06 | $69.55 | $70.10 | +0.83% | 2,346,367 |
| May 6, 2026 | $69.45 | $69.94 | $68.56 | $69.52 | +0.35% | 2,220,358 |
| May 5, 2026 | $68.90 | $69.75 | $67.70 | $69.28 | +0.07% | 2,231,124 |
| May 4, 2026 | $68.76 | $70.15 | $68.76 | $69.23 | -0.09% | 1,484,876 |
| May 1, 2026 | $70.19 | $70.82 | $69.12 | $69.29 | -0.01% | 1,947,431 |
| Apr 30, 2026 | $68.83 | $69.40 | $68.19 | $69.30 | -0.27% | 4,000,971 |
| Apr 29, 2026 | $68.95 | $69.65 | $68.37 | $69.49 | +0.56% | 1,993,766 |
| Apr 28, 2026 | $68.81 | $69.59 | $68.04 | $69.10 | +0.68% | 2,804,474 |
| Apr 27, 2026 | $67.87 | $69.08 | $67.67 | $68.63 | +1.99% | 2,449,617 |
| Apr 24, 2026 | $68.82 | $68.84 | $65.90 | $67.29 | -3.95% | 3,785,088 |
| Apr 23, 2026 | $70.46 | $71.03 | $68.73 | $70.06 | -0.88% | 3,316,078 |
| Apr 22, 2026 | $71.79 | $72.18 | $70.25 | $70.68 | -1.09% | 2,519,782 |
| Apr 21, 2026 | $71.31 | $72.54 | $70.88 | $71.46 | +0.22% | 2,735,994 |
| Apr 20, 2026 | $71.75 | $72.54 | $70.82 | $71.30 | -1.12% | 2,005,969 |
| Apr 17, 2026 | $72.37 | $72.89 | $71.81 | $72.11 | +1.14% | 2,349,856 |
| Apr 16, 2026 | $72.08 | $72.55 | $70.75 | $71.30 | -0.22% | 3,604,817 |
| Apr 15, 2026 | $70.34 | $72.17 | $70.07 | $71.46 | +2.09% | 2,514,607 |
| Apr 14, 2026 | $69.44 | $70.77 | $69.42 | $70.00 | +1.17% | 1,852,864 |
| Apr 13, 2026 | $66.97 | $69.26 | $66.60 | $69.19 | +2.87% | 2,813,564 |
| Apr 10, 2026 | $67.96 | $68.44 | $66.48 | $67.26 | -1.41% | 2,944,134 |
| Apr 9, 2026 | $69.75 | $69.95 | $67.74 | $68.22 | -3.03% | 2,920,520 |
| Apr 8, 2026 | $69.99 | $71.08 | $69.49 | $70.35 | +2.15% | 2,804,062 |
| Apr 7, 2026 | $68.40 | $69.38 | $67.89 | $68.87 | +0.31% | 2,539,485 |
| Apr 6, 2026 | $68.38 | $69.07 | $67.87 | $68.66 | +0.48% | 1,816,390 |
| Apr 2, 2026 | $67.03 | $68.64 | $66.23 | $68.33 | +1.01% | 2,036,889 |
| Apr 1, 2026 | $67.93 | $68.07 | $66.00 | $67.65 | +0.12% | 2,514,114 |
| Mar 31, 2026 | $66.88 | $68.20 | $66.69 | $67.57 | +1.38% | 2,709,595 |
| Mar 30, 2026 | $66.00 | $67.17 | $65.61 | $66.65 | +1.88% | 2,491,391 |
| Mar 27, 2026 | $66.79 | $67.41 | $65.05 | $65.42 | -2.59% | 2,536,663 |
| Mar 26, 2026 | $67.05 | $69.00 | $67.01 | $67.16 | -0.42% | 2,707,369 |
| Mar 25, 2026 | $69.13 | $69.54 | $67.00 | $67.44 | -0.38% | 2,647,652 |
| Mar 24, 2026 | $70.45 | $71.07 | $66.68 | $67.70 | -5.01% | 5,282,333 |
| Mar 23, 2026 | $72.01 | $72.48 | $71.09 | $71.27 | -0.15% | 3,164,830 |
| Mar 20, 2026 | $72.25 | $72.25 | $70.33 | $71.38 | -0.67% | 5,484,720 |
| Mar 19, 2026 | $71.21 | $72.90 | $70.78 | $71.86 | +0.48% | 3,262,707 |
| Mar 18, 2026 | $71.94 | $72.90 | $71.42 | $71.52 | -1.51% | 2,576,934 |
| Mar 17, 2026 | $72.78 | $73.56 | $71.83 | $72.62 | +1.44% | 2,326,698 |
| Mar 16, 2026 | $71.82 | $72.43 | $71.49 | $71.59 | -0.32% | 1,991,876 |
| Mar 13, 2026 | $72.10 | $72.81 | $71.32 | $71.82 | +0.42% | 1,943,983 |
| Mar 12, 2026 | $72.97 | $73.67 | $71.30 | $71.52 | -2.00% | 2,604,680 |
| Mar 11, 2026 | $73.67 | $74.30 | $71.53 | $72.98 | -0.94% | 2,590,581 |
| Mar 10, 2026 | $74.10 | $74.10 | $70.96 | $73.67 | -0.98% | 2,796,998 |
| Mar 9, 2026 | $74.75 | $74.95 | $72.80 | $74.40 | -1.83% | 2,589,641 |
| Mar 6, 2026 | $74.63 | $75.94 | $73.53 | $75.79 | +0.41% | 2,893,052 |
| Mar 5, 2026 | $74.91 | $77.24 | $74.79 | $75.48 | +0.37% | 3,453,507 |
| Mar 4, 2026 | $74.83 | $75.47 | $74.40 | $75.20 | +0.56% | 1,553,110 |
| Mar 3, 2026 | $74.09 | $75.88 | $73.47 | $74.78 | -0.55% | 1,698,400 |
| Mar 2, 2026 | $74.51 | $75.95 | $73.29 | $75.19 | -0.13% | 2,404,577 |
| Feb 27, 2026 | $74.52 | $75.59 | $73.88 | $75.29 | -0.33% | 2,803,592 |
| Feb 26, 2026 | $73.53 | $76.02 | $73.25 | $75.54 | +3.66% | 2,310,183 |
| Feb 25, 2026 | $70.42 | $73.02 | $70.07 | $72.87 | +3.55% | 3,015,198 |
| Feb 24, 2026 | $69.40 | $71.22 | $69.37 | $70.37 | +1.18% | 1,744,050 |
| Feb 23, 2026 | $71.01 | $71.01 | $69.00 | $69.55 | -2.56% | 2,004,584 |
| Feb 20, 2026 | $71.62 | $72.26 | $70.65 | $71.38 | +0.01% | 2,178,450 |
| Feb 19, 2026 | $72.19 | $72.58 | $70.57 | $71.37 | -1.88% | 4,594,759 |
| Feb 18, 2026 | $71.62 | $73.23 | $71.62 | $72.74 | +1.81% | 2,378,242 |
| Feb 17, 2026 | $72.16 | $72.94 | $71.25 | $71.45 | -0.89% | 2,432,804 |
| Feb 13, 2026 | $71.64 | $72.74 | $70.67 | $72.09 | +1.31% | 2,443,250 |
| Feb 12, 2026 | $73.08 | $73.65 | $69.98 | $71.16 | -2.40% | 3,761,346 |
| Feb 11, 2026 | $75.17 | $76.04 | $72.10 | $72.91 | -3.15% | 3,751,025 |
| Feb 10, 2026 | $76.10 | $76.78 | $75.09 | $75.28 | -1.50% | 3,232,533 |
| Feb 9, 2026 | $76.77 | $77.11 | $75.65 | $76.43 | -1.24% | 2,519,367 |
| Feb 6, 2026 | $76.81 | $79.30 | $75.55 | $77.39 | +3.21% | 5,415,248 |
| Feb 5, 2026 | $75.52 | $75.93 | $73.58 | $74.98 | +1.74% | 3,102,719 |
| Feb 4, 2026 | $73.00 | $74.09 | $70.89 | $73.70 | +0.29% | 4,402,100 |
| Feb 3, 2026 | $81.54 | $81.76 | $72.78 | $73.49 | -10.61% | 4,613,243 |
| Feb 2, 2026 | $82.29 | $82.81 | $81.57 | $82.21 | +0.39% | 1,980,940 |
| Jan 30, 2026 | $82.56 | $83.06 | $81.50 | $81.89 | -1.19% | 1,752,507 |
| Jan 29, 2026 | $84.85 | $85.15 | $82.17 | $82.88 | -2.17% | 1,781,478 |
| Jan 28, 2026 | $85.09 | $85.33 | $83.94 | $84.72 | -0.90% | 1,347,936 |
| Jan 27, 2026 | $85.64 | $85.96 | $85.02 | $85.49 | -0.27% | 1,085,018 |
| Jan 26, 2026 | $85.29 | $85.89 | $84.96 | $85.72 | +0.48% | 929,873 |
| Jan 23, 2026 | $85.26 | $85.68 | $84.62 | $85.31 | -0.61% | 795,854 |
| Jan 22, 2026 | $85.31 | $86.00 | $84.90 | $85.83 | +1.43% | 833,555 |
| Jan 21, 2026 | $84.22 | $85.26 | $84.22 | $84.62 | +0.45% | 1,234,188 |
| Jan 20, 2026 | $85.11 | $85.53 | $83.59 | $84.24 | -1.80% | 1,617,452 |
| Jan 16, 2026 | $85.73 | $86.51 | $84.90 | $85.78 | -0.31% | 1,370,397 |
| Jan 15, 2026 | $86.54 | $86.64 | $85.58 | $86.05 | +0.01% | 992,982 |
| Jan 14, 2026 | $84.87 | $86.13 | $84.62 | $86.04 | +1.45% | 1,694,040 |
| Jan 13, 2026 | $85.77 | $85.88 | $84.49 | $84.81 | -1.31% | 1,578,826 |
| Jan 12, 2026 | $86.95 | $87.40 | $84.68 | $85.94 | -1.26% | 2,182,107 |
| Jan 9, 2026 | $88.59 | $89.30 | $86.97 | $87.04 | -2.13% | 1,351,065 |
| Jan 8, 2026 | $88.10 | $89.33 | $88.10 | $88.93 | +0.57% | 843,287 |
| Jan 7, 2026 | $89.13 | $89.36 | $87.80 | $88.43 | -0.29% | 959,979 |
| Jan 6, 2026 | $87.62 | $88.83 | $87.22 | $88.69 | +0.58% | 1,254,382 |
| Jan 5, 2026 | $85.26 | $88.41 | $85.26 | $88.18 | +2.83% | 1,280,109 |
| Jan 2, 2026 | $87.12 | $87.89 | $85.19 | $85.75 | -1.91% | 1,266,004 |
| Dec 31, 2025 | $88.36 | $88.54 | $87.23 | $87.42 | -1.22% | 790,467 |
| Dec 30, 2025 | $89.13 | $89.50 | $88.22 | $88.50 | -0.98% | 738,037 |
| Dec 29, 2025 | $89.62 | $89.93 | $89.24 | $89.38 | -0.27% | 715,329 |
| Dec 26, 2025 | $89.15 | $89.65 | $88.64 | $89.62 | +0.67% | 441,061 |
| Dec 24, 2025 | $88.97 | $89.41 | $88.54 | $89.02 | -0.09% | 502,596 |
| Dec 23, 2025 | $88.84 | $89.26 | $88.06 | $89.10 | +0.21% | 1,208,899 |
| Dec 22, 2025 | $88.00 | $89.33 | $87.87 | $88.91 | +1.32% | 1,470,574 |
| Dec 19, 2025 | $87.80 | $88.30 | $87.37 | $87.75 | +0.13% | 2,259,427 |
| Dec 18, 2025 | $87.11 | $88.23 | $86.98 | $87.64 | +1.01% | 1,493,622 |
| Dec 17, 2025 | $86.23 | $87.11 | $85.85 | $86.76 | +0.34% | 1,460,962 |
| Dec 16, 2025 | $87.00 | $87.10 | $86.31 | $86.47 | -0.03% | 1,274,964 |
| Dec 15, 2025 | $87.02 | $87.46 | $86.17 | $86.50 | -0.55% | 1,228,440 |
| Dec 12, 2025 | $87.32 | $87.32 | $86.30 | $86.98 | -0.10% | 1,086,478 |
| Dec 11, 2025 | $85.96 | $87.20 | $85.79 | $87.07 | +1.29% | 1,557,864 |
| Dec 10, 2025 | $86.38 | $86.69 | $84.48 | $85.96 | -0.41% | 1,732,298 |
| Dec 9, 2025 | $86.85 | $87.52 | $86.14 | $86.31 | -0.86% | 1,240,300 |
| Dec 8, 2025 | $88.19 | $88.25 | $86.74 | $87.06 | -1.43% | 1,186,224 |
| Dec 5, 2025 | $87.84 | $88.42 | $87.42 | $88.32 | +0.57% | 1,253,157 |
| Dec 4, 2025 | $86.74 | $87.84 | $84.92 | $87.82 | +1.51% | 1,134,969 |
| Dec 3, 2025 | $85.78 | $86.67 | $85.35 | $86.51 | +1.12% | 692,276 |
| Dec 2, 2025 | $86.25 | $86.25 | $85.12 | $85.55 | -0.66% | 935,551 |
| Dec 1, 2025 | $85.13 | $86.35 | $84.93 | $86.12 | +0.21% | 1,176,383 |
| Nov 28, 2025 | $85.70 | $86.48 | $85.56 | $85.94 | +0.28% | 470,286 |
| Nov 26, 2025 | $85.88 | $86.73 | $85.55 | $85.70 | -0.21% | 1,048,496 |
| Nov 25, 2025 | $84.73 | $86.13 | $84.66 | $85.88 | +1.54% | 1,461,479 |
| Nov 24, 2025 | $84.06 | $84.76 | $83.35 | $84.58 | +0.81% | 2,020,580 |
| Nov 21, 2025 | $83.22 | $84.48 | $82.74 | $83.90 | +1.45% | 1,289,508 |
| Nov 20, 2025 | $83.57 | $84.25 | $82.32 | $82.70 | -0.17% | 1,815,493 |
| Nov 19, 2025 | $81.45 | $83.18 | $81.13 | $82.84 | +1.84% | 1,215,264 |
| Nov 18, 2025 | $81.18 | $81.64 | $80.41 | $81.34 | +0.22% | 1,187,456 |
| Nov 17, 2025 | $83.34 | $83.49 | $80.95 | $81.16 | -2.79% | 969,576 |
| Nov 14, 2025 | $84.03 | $84.65 | $83.41 | $83.49 | -1.35% | 952,340 |
| Nov 13, 2025 | $84.94 | $85.48 | $84.32 | $84.63 | -0.73% | 1,065,155 |
| Nov 12, 2025 | $85.42 | $85.99 | $85.01 | $85.25 | +0.20% | 900,081 |
| Nov 11, 2025 | $84.70 | $85.21 | $83.88 | $85.08 | +0.22% | 745,558 |
| Nov 10, 2025 | $84.23 | $85.11 | $83.86 | $84.89 | +0.76% | 971,977 |
| Nov 7, 2025 | $84.37 | $84.97 | $82.91 | $84.25 | -0.15% | 1,029,909 |
| Nov 6, 2025 | $85.62 | $86.00 | $83.47 | $84.38 | -1.60% | 1,770,860 |
| Nov 5, 2025 | $85.71 | $86.55 | $84.98 | $85.75 | +0.03% | 2,448,102 |
| Nov 4, 2025 | $84.04 | $85.79 | $83.43 | $85.72 | +1.14% | 1,637,634 |
| Nov 3, 2025 | $84.90 | $85.25 | $83.18 | $84.75 | -0.20% | 1,516,090 |
| Oct 31, 2025 | $83.58 | $85.02 | $82.91 | $84.92 | +1.53% | 2,868,460 |
| Oct 30, 2025 | $83.30 | $84.61 | $83.14 | $83.64 | +0.44% | 1,561,569 |
| Oct 29, 2025 | $85.23 | $85.30 | $82.61 | $83.27 | -2.46% | 2,315,096 |
| Oct 28, 2025 | $85.67 | $85.89 | $84.96 | $85.37 | -0.09% | 1,816,295 |
| Oct 27, 2025 | $84.94 | $85.73 | $84.39 | $85.45 | +0.97% | 1,863,888 |
| Oct 24, 2025 | $85.42 | $85.77 | $83.04 | $84.63 | +4.64% | 2,955,941 |
| Oct 23, 2025 | $81.89 | $82.40 | $80.84 | $80.88 | -1.43% | 2,225,402 |
| Oct 22, 2025 | $82.65 | $83.29 | $82.01 | $82.05 | -0.55% | 1,643,029 |
| Oct 21, 2025 | $81.70 | $82.82 | $81.37 | $82.50 | +1.36% | 1,003,207 |
| Oct 20, 2025 | $80.02 | $81.47 | $80.00 | $81.39 | – | 1,423,720 |
Seasonality
SSNC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.3% | 2.0% | -2.1% | 1.4% | -0.9% | 0.0% | 3.9% | 2.5% | -3.3% | 0.1% | 6.1% | 1.4% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 7 of 9 | 5 of 9 |
| 2026 | -6.3% | -8.1% | -9.9% | 2.6% | -2.6% | -7.7% | 24.2% | 7.7% | -6.8% | 4.3% | ||
| 2025 | 6.8% | 10.0% | -5.9% | -9.5% | 6.9% | 2.8% | 3.2% | 3.7% | 0.4% | -4.3% | 1.2% | 2.0% |
| 2024 | -0.1% | 4.9% | 1.0% | -3.9% | 0.3% | 1.4% | 16.4% | 2.9% | -0.8% | -5.8% | 10.6% | -1.7% |
| 2023 | 15.9% | -2.4% | -3.8% | 3.7% | -5.8% | 10.3% | -3.9% | -1.0% | -8.5% | -4.4% | 12.4% | 8.6% |
| 2022 | -2.6% | -5.9% | 0.1% | -13.8% | -0.7% | -9.3% | 1.9% | -5.4% | -14.4% | 7.7% | 5.0% | -3.2% |
| 2021 | -13.6% | 5.7% | 5.4% | 6.2% | -0.3% | -2.5% | 8.8% | -3.3% | -8.3% | 14.5% | -3.7% | 7.4% |
| 2020 | 2.6% | -11.7% | -21.0% | 25.9% | 5.2% | -2.4% | 1.8% | 11.1% | -5.0% | -2.1% | 16.6% | 5.6% |
| 2019 | 14.1% | 19.8% | 3.4% | 6.2% | -17.6% | 3.5% | -16.8% | -2.6% | 10.6% | 0.9% | 15.7% | 2.2% |
| 2018 | 24.2% | -1.4% | 8.3% | -7.4% | 2.7% | 1.9% | 2.3% | 12.0% | -4.2% | -10.0% | -5.7% | -6.3% |
| 2017 | 12.3% | 9.2% | 1.1% | 3.8% | 2.5% | 2.2% | 0.9% | 0.1% | 3.7% | 0.1% | 2.9% | -2.0% |