SS&C Technologies Holdings, Inc - Price History
Monthly price history for SSNC (SS&C Technologies Holdings, Inc)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | $61.22 | $61.22 |
April 2024 | $61.89 | $61.89 |
March 2024 | $64.37 | $64.37 |
February 2024 | $63.76 | $63.76 |
January 2024 | $60.79 | $61.02 |
December 2023 | $60.88 | $61.11 |
November 2023 | $56.05 | $56.26 |
October 2023 | $49.84 | $50.25 |
September 2023 | $52.12 | $52.54 |
August 2023 | $56.96 | $57.42 |
July 2023 | $57.54 | $58.25 |
June 2023 | $59.86 | $60.60 |
May 2023 | $54.29 | $54.96 |
April 2023 | $57.62 | $58.54 |
March 2023 | $55.58 | $56.47 |
February 2023 | $57.77 | $58.70 |
January 2023 | $59.20 | $60.35 |
December 2022 | $51.07 | $52.06 |
November 2022 | $52.73 | $53.76 |
October 2022 | $50.24 | $51.42 |
September 2022 | $46.66 | $47.75 |
August 2022 | $54.48 | $55.76 |
July 2022 | $57.61 | $59.17 |
June 2022 | $56.54 | $58.07 |
May 2022 | $62.30 | $63.99 |
April 2022 | $62.76 | $64.66 |
March 2022 | $72.82 | $75.02 |
February 2022 | $72.77 | $74.97 |
January 2022 | $77.32 | $79.87 |
December 2021 | $79.36 | $81.98 |
November 2021 | $73.89 | $76.33 |
October 2021 | $76.73 | $79.47 |
September 2021 | $67.01 | $69.40 |
August 2021 | $73.06 | $75.66 |
July 2021 | $75.53 | $78.39 |
June 2021 | $69.43 | $72.06 |
May 2021 | $71.18 | $73.87 |
April 2021 | $71.36 | $74.22 |
March 2021 | $67.18 | $69.87 |
February 2021 | $63.72 | $66.28 |
January 2021 | $60.31 | $62.88 |
December 2020 | $69.78 | $72.75 |
November 2020 | $66.08 | $68.89 |
October 2020 | $56.69 | $59.22 |
September 2020 | $57.93 | $60.52 |
August 2020 | $61 | $63.72 |
July 2020 | $54.92 | $57.50 |
June 2020 | $53.95 | $56.48 |
May 2020 | $55.30 | $57.90 |
April 2020 | $52.57 | $55.16 |
March 2020 | $41.76 | $43.82 |
February 2020 | $52.90 | $55.50 |
January 2020 | $59.92 | $63.01 |
December 2019 | $58.39 | $61.40 |
November 2019 | $57.10 | $60.05 |
October 2019 | $49.36 | $52.01 |
September 2019 | $48.94 | $51.57 |
August 2019 | $44.23 | $46.61 |
July 2019 | $45.41 | $47.95 |
June 2019 | $54.55 | $57.61 |
May 2019 | $52.70 | $55.65 |
April 2019 | $63.96 | $67.66 |
March 2019 | $60.20 | $63.69 |
February 2019 | $58.21 | $61.58 |
January 2019 | $48.59 | $51.49 |
December 2018 | $42.57 | $45.11 |
November 2018 | $45.44 | $48.15 |
October 2018 | $48.20 | $51.16 |
September 2018 | $53.54 | $56.83 |
August 2018 | $55.91 | $59.34 |
July 2018 | $49.93 | $53.07 |
June 2018 | $48.83 | $51.90 |
May 2018 | $47.90 | $50.91 |
April 2018 | $46.65 | $49.65 |
March 2018 | $50.40 | $53.64 |
February 2018 | $46.53 | $49.52 |
January 2018 | $47.18 | $50.28 |
December 2017 | $37.98 | $40.48 |
November 2017 | $38.74 | $41.29 |
October 2017 | $37.65 | $40.20 |
September 2017 | $37.61 | $40.15 |
August 2017 | $36.26 | $38.71 |
July 2017 | $36.24 | $38.76 |
June 2017 | $35.91 | $38.41 |
May 2017 | $35.13 | $37.58 |
April 2017 | $34.29 | $36.74 |
March 2017 | $33.04 | $35.40 |
February 2017 | $32.69 | $35.02 |
January 2017 | $29.94 | $32.13 |
December 2016 | $26.65 | $28.60 |
November 2016 | $27.96 | $30.01 |
October 2016 | $29.69 | $31.93 |
September 2016 | $29.90 | $32.15 |
August 2016 | $30.64 | $32.95 |
July 2016 | $29.90 | $32.22 |
June 2016 | $26.06 | $28.08 |
May 2016 | $28.58 | $61.59 |
April 2016 | $28.32 | $61.15 |
March 2016 | $29.37 | $63.42 |
February 2016 | $26.94 | $58.29 |
January 2016 | $29.71 | $64.29 |
December 2015 | $31.55 | $68.27 |
November 2015 | $33.23 | $71.90 |
October 2015 | $34.21 | $74.15 |
September 2015 | $32.31 | $70.04 |
August 2015 | $31.25 | $67.74 |
July 2015 | $31.32 | $68.03 |
June 2015 | $28.78 | $62.50 |
May 2015 | $27.14 | $58.93 |
April 2015 | $27.65 | $60.17 |
March 2015 | $28.63 | $62.30 |
February 2015 | $27.88 | $60.68 |
January 2015 | $25.37 | $55.33 |
December 2014 | $26.82 | $58.49 |
November 2014 | $23.18 | $50.55 |
October 2014 | $22.10 | $48.32 |
September 2014 | $20.08 | $43.89 |
August 2014 | $20.70 | $45.26 |
July 2014 | $19.81 | $43.31 |
June 2014 | $20.23 | $44.22 |
May 2014 | $19.51 | $42.65 |
April 2014 | $17.80 | $38.92 |
March 2014 | $18.31 | $40.02 |
February 2014 | $17.69 | $38.68 |
January 2014 | $17.76 | $38.82 |
December 2013 | $20.25 | $44.26 |
November 2013 | $19.72 | $43.11 |
October 2013 | $17.98 | $39.30 |
September 2013 | $17.43 | $38.10 |
August 2013 | $16.19 | $35.39 |
July 2013 | $16.37 | $35.78 |
June 2013 | $15.05 | $32.90 |
May 2013 | $14.47 | $31.63 |
April 2013 | $14.04 | $30.69 |
March 2013 | $13.71 | $29.98 |
February 2013 | $11.58 | $25.31 |
January 2013 | $10.35 | $22.63 |
December 2012 | $10.56 | $23.09 |
November 2012 | $10.79 | $23.59 |
October 2012 | $10.99 | $24.03 |
September 2012 | $11.53 | $25.21 |
August 2012 | $10.15 | $22.18 |
July 2012 | $11.12 | $24.30 |
June 2012 | $11.44 | $25 |
May 2012 | $10.79 | $23.58 |
April 2012 | $10.87 | $23.77 |
March 2012 | $10.67 | $23.33 |
February 2012 | $9.48 | $20.72 |
January 2012 | $8.59 | $18.77 |
December 2011 | $8.26 | $18.06 |
November 2011 | $7.34 | $16.05 |
October 2011 | $7.26 | $15.86 |
September 2011 | $6.54 | $14.29 |
August 2011 | $7.54 | $16.49 |
July 2011 | $8.47 | $18.52 |
June 2011 | $9.09 | $19.87 |
May 2011 | $8.94 | $19.55 |
April 2011 | $9.33 | $20.40 |
March 2011 | $9.34 | $20.42 |
February 2011 | $8.96 | $19.59 |
January 2011 | $8.27 | $18.07 |
December 2010 | $9.38 | $20.51 |
November 2010 | $8.88 | $19.41 |
October 2010 | $7.91 | $17.30 |
September 2010 | $7.23 | $15.80 |
August 2010 | $6.44 | $14.09 |
July 2010 | $7.82 | $17.10 |
June 2010 | $7.33 | $16.03 |
May 2010 | $7.46 | $16.32 |
April 2010 | $7.68 | $16.78 |
March 2010 | $6.90 | $15.08 |
SSNC
List: Challengers
Price: $63
Dividend Yield: 0.01%
Forward Dividend Yield: 1.51%
Payout Ratio: 40.17%
Dividend Per Share: 0.96 USD
Earnings Per Share: 2.52 USD
P/E Ratio: 24.98
Exchange: NMS
Sector: Technology
Industry: Software - Application
Volume: 695174
Ebitda: 173.6 millionMarket Capitalization: 15.6 billion
Average Dividend Frequency: 3
Years Paying Dividends: 11
DGR3: 21.37%
DGR5: 24.31%