SS&C Technologies Holdings, Inc.
SSNCNASDAQTechnology● Active
$69.91
+$0.51(+0.73%)
Market Cap$16.8B
P/E Ratio—
52W High$91.07
52W Low$64.51
SS&C Technologies Holdings, Inc.（SSNC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ssnc · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$91.07
Aug 22, 2025
-23.2% from here
5-Year Low5Y
$45.25
Oct 13, 2022
+54.5% from low
IPO Priceadj.
$7.54
Mar 31, 2010
+827.2% since IPO
1 Year Ago
$81.22
Jun 9, 2025
-13.9% in 1Y
5 Years Ago
$72.60
Jun 8, 2021
-3.7% in 5Y
10 Years Ago
$30.17
Jun 8, 2016
+131.7% in 10Y
Historical Price Data · SSNC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $69.40 | $70.23 | $69.40 | $69.91 | $69.91 | 3.0M | +0.73% |
| Jun 4, 2026 | $69.28 | $70.47 | $68.44 | $69.40 | $69.40 | 2.9M | +0.17% |
| Jun 3, 2026 | $68.19 | $68.19 | $66.97 | $67.97 | $67.97 | 2.7M | -0.32% |
| Jun 2, 2026 | $68.16 | $68.43 | $67.47 | $68.22 | $68.22 | 2.8M | +0.09% |
| Jun 1, 2026 | $67.25 | $69.64 | $67.00 | $69.08 | $69.08 | 2.6M | +2.72% |
| May 29, 2026 | $66.11 | $67.73 | $65.78 | $67.52 | $67.52 | 3.9M | +2.13% |
| May 28, 2026 | $65.40 | $66.55 | $65.15 | $66.11 | $66.11 | 2.9M | +1.09% |
| May 27, 2026 | $66.62 | $67.25 | $65.34 | $65.74 | $65.74 | 2.2M | -1.32% |
| May 26, 2026 | $66.28 | $67.02 | $65.69 | $66.74 | $66.74 | 2.0M | +0.69% |
| May 22, 2026 | $66.77 | $67.61 | $66.51 | $67.04 | $67.04 | 2.0M | +0.40% |
| May 21, 2026 | $69.19 | $69.19 | $66.28 | $66.95 | $66.95 | 3.0M | -3.24% |
| May 20, 2026 | $66.05 | $67.28 | $64.95 | $67.20 | $67.20 | 2.4M | +1.74% |
| May 19, 2026 | $67.51 | $68.51 | $65.88 | $66.25 | $66.25 | 2.5M | -1.87% |
| May 18, 2026 | $64.91 | $67.69 | $64.66 | $67.22 | $67.22 | 2.7M | +3.56% |
| May 15, 2026 | $65.43 | $65.96 | $64.52 | $64.58 | $64.58 | 3.3M | -1.30% |
| May 14, 2026 | $64.96 | $65.77 | $64.51 | $64.87 | $64.87 | 2.8M | -0.14% |
| May 13, 2026 | $66.27 | $67.19 | $64.60 | $64.77 | $64.77 | 2.4M | -2.26% |
| May 12, 2026 | $67.53 | $68.03 | $66.08 | $66.71 | $66.71 | 2.2M | -1.21% |
| May 11, 2026 | $68.72 | $68.73 | $66.63 | $67.04 | $67.04 | 2.7M | -2.44% |
| May 8, 2026 | $70.00 | $70.25 | $68.25 | $68.76 | $68.76 | 2.3M | -1.77% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SSNC
Jan 1 → Dec 31 · 6 years2026-19.8%$87.12 → $69.91
-19.8%
2025+15.2%$75.87 → $87.42
+15.2%
2024+25.2%$60.55 → $75.78
+25.2%
2023+15.9%$52.71 → $61.11
+15.9%
2022-36.5%$82.03 → $52.06
-36.5%
2021+12.3%$72.99 → $81.98
+12.3%
Best Year2024 · +25.2%
Worst Year2022 · -36.5%
Positive Years4 / 6
Avg Annual Return+2.1%
6Y Total Return-4.2%
6Y CAGR~-0.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in SSNC?
If you invested $1,000 in SSNC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,317
Total Return+131.7%
CAGR~+8.8% / yr
Profit+$1,317
Based on Jun 8, 2016 · $30.17Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
SS&C Technologies Holdings, Inc.（SSNC）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $69.91。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SSNC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SSNC 历史股价FMP 日线复权 OHLCV