Ssc Technologies Holdings Stock Price History
| SSNC Stock | USD 85.43 0.17 0.20% |
Below is the normalized historical share price chart for SSC Technologies Holdings extending back to March 31, 2010. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of SSC Technologies stands at 85.43, as last reported on the 30th of July, with the highest price reaching 86.11 and the lowest price hitting 84.77 during the day.
If you're considering investing in SSC Stock, it is important to understand the factors that can impact its price. SSC Technologies appears to be very steady, given 3 months investment horizon. SSC Technologies Holdings retains Efficiency (Sharpe Ratio) of 0.19, which indicates the firm had a 0.19 % return per unit of volatility over the last 3 months. We have found twenty-nine technical indicators for SSC Technologies, which you can use to evaluate the volatility of the company. Please review SSC Technologies' downside deviation of 1.78, and Risk Adjusted Performance of 0.0957 to confirm if our risk estimates are consistent with your expectations. At present, SSC Technologies' Common Stock is projected to increase significantly based on the last few years of reporting. The current year's Common Stock Total Equity is expected to grow to about 3.3 M, whereas Treasury Stock is projected to grow to (670.3 M). . At present, SSC Technologies' Price Earnings To Growth Ratio is projected to slightly decrease based on the last few years of reporting. The current year's Price To Operating Cash Flows Ratio is expected to grow to 18.03, whereas Price Earnings Ratio is forecasted to decline to 23.32. SSC Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 31st of May 1996 | 200 Day MA 79.2947 | 50 Day MA 81.7142 | Beta 1.235 |
Sharpe Ratio = 0.1917
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | SSNC | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.08 actual daily | 9 91% of assets are more volatile |
Expected Return
| 0.21 actual daily | 4 96% of assets have higher returns |
Risk-Adjusted Return
| 0.19 actual daily | 15 85% of assets perform better |
Based on monthly moving average SSC Technologies is performing at about 15% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of SSC Technologies by adding it to a well-diversified portfolio.
Price Book 3.0298 | Enterprise Value Ebitda 13.1024 | Price Sales 3.4783 | Shares Float 209.4 M | Dividend Share 1 |
SSC Technologies Stock Price History Chart
There are several ways to analyze SSC Stock price data. The simplest method is using a basic SSC candlestick price chart, which shows SSC Technologies price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 24, 2025 | 85.85 |
| Lowest Price | May 7, 2025 | 76.48 |
SSC Technologies July 30, 2025 Stock Price Synopsis
Various analyses of SSC Technologies' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell SSC Stock. It can be used to describe the percentage change in the price of SSC Technologies from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of SSC Stock.| SSC Technologies Accumulation Distribution | 18,256 | |
| SSC Technologies Price Daily Balance Of Power | 0.13 | |
| SSC Technologies Price Rate Of Daily Change | 1.00 | |
| SSC Technologies Price Action Indicator | 0.08 |
SSC Technologies July 30, 2025 Stock Price Analysis
SSC Stock Price History Data
The price series of SSC Technologies for the period between Thu, May 1, 2025 and Wed, Jul 30, 2025 has a statistical range of 13.38 with a coefficient of variation of 3.53. The price distribution for the period has arithmetic mean of 80.5. The median price for the last 90 days is 80.51. The company completed stock split (2:1) on 27th of June 2016. SSC Technologies Holdings had dividends distributed to its stock-holders on 2025-06-02.| Open | High | Low | Close | Volume | ||
07/30/2025 | 85.26 | 86.11 | 84.77 | 85.43 | 1,173,134 | |
07/29/2025 | 85.37 | 85.73 | 85.03 | 85.26 | 1,430,782 | |
07/28/2025 | 85.01 | 85.61 | 84.59 | 85.18 | 1,407,484 | |
| 07/25/2025 | 85.84 | 86.21 | 84.99 | 85.18 | 1,581,130 | |
| 07/24/2025 | 85.00 | 87.80 | 83.69 | 85.85 | 2,774,093 | |
| 07/23/2025 | 83.56 | 83.97 | 83.25 | 83.67 | 1,347,571 | |
| 07/22/2025 | 83.54 | 83.93 | 82.90 | 83.47 | 1,213,571 | |
07/21/2025 | 84.00 | 84.31 | 83.03 | 83.21 | 1,148,399 | |
07/18/2025 | 83.55 | 83.71 | 82.82 | 83.41 | 913,816 | |
07/17/2025 | 82.40 | 83.62 | 82.36 | 83.26 | 1,129,250 | |
07/16/2025 | 82.27 | 82.80 | 81.50 | 82.71 | 925,939 | |
| 07/15/2025 | 83.54 | 84.25 | 81.84 | 81.85 | 1,134,826 | |
07/14/2025 | 83.22 | 83.81 | 82.50 | 83.56 | 915,329 | |
07/11/2025 | 83.22 | 83.72 | 82.42 | 82.50 | 751,526 | |
07/10/2025 | 83.22 | 84.31 | 82.63 | 83.61 | 936,063 | |
07/09/2025 | 83.52 | 83.54 | 82.57 | 83.32 | 824,523 | |
07/08/2025 | 83.72 | 83.94 | 83.00 | 83.23 | 1,394,442 | |
| 07/07/2025 | 83.25 | 84.32 | 83.00 | 83.54 | 1,185,446 | |
07/03/2025 | 83.16 | 83.97 | 82.90 | 83.50 | 992,907 | |
07/02/2025 | 83.26 | 83.29 | 82.32 | 83.02 | 1,066,358 | |
07/01/2025 | 82.46 | 83.66 | 82.39 | 83.32 | 1,042,859 | |
| 06/30/2025 | 81.96 | 83.04 | 81.72 | 82.80 | 938,794 | |
06/27/2025 | 81.33 | 82.50 | 81.24 | 81.84 | 1,279,222 | |
06/26/2025 | 80.91 | 81.78 | 80.11 | 81.27 | 1,098,337 | |
06/25/2025 | 81.43 | 81.43 | 80.36 | 80.48 | 756,790 | |
06/24/2025 | 81.00 | 81.79 | 80.40 | 81.43 | 1,429,659 | |
06/23/2025 | 79.43 | 80.79 | 78.90 | 80.77 | 1,042,049 | |
06/20/2025 | 80.05 | 80.22 | 79.21 | 79.43 | 1,653,706 | |
06/18/2025 | 80.07 | 80.58 | 79.32 | 79.48 | 949,160 | |
06/17/2025 | 80.17 | 80.45 | 79.61 | 79.79 | 601,537 | |
06/16/2025 | 79.38 | 80.80 | 79.38 | 80.51 | 782,486 | |
06/13/2025 | 80.42 | 81.31 | 78.92 | 79.16 | 1,055,843 | |
06/12/2025 | 80.82 | 81.82 | 80.16 | 81.60 | 750,567 | |
06/11/2025 | 81.79 | 81.92 | 80.96 | 81.24 | 722,590 | |
06/10/2025 | 81.86 | 82.20 | 81.08 | 81.82 | 878,424 | |
06/09/2025 | 80.64 | 81.55 | 80.00 | 81.22 | 1,044,605 | |
06/06/2025 | 80.69 | 81.15 | 80.08 | 80.64 | 1,167,298 | |
06/05/2025 | 80.13 | 80.50 | 79.70 | 80.22 | 814,002 | |
06/04/2025 | 79.70 | 80.16 | 79.49 | 79.93 | 816,765 | |
06/03/2025 | 78.90 | 79.80 | 78.51 | 79.74 | 787,921 | |
06/02/2025 | 80.06 | 80.53 | 78.56 | 79.33 | 1,060,516 | |
05/30/2025 | 80.39 | 80.83 | 79.77 | 80.56 | 1,898,323 | |
05/29/2025 | 80.84 | 80.84 | 79.67 | 80.36 | 783,917 | |
05/28/2025 | 80.67 | 80.99 | 80.38 | 80.48 | 807,745 | |
05/27/2025 | 79.95 | 81.06 | 79.63 | 80.69 | 1,144,655 | |
05/23/2025 | 78.55 | 79.75 | 77.72 | 79.54 | 1,135,292 | |
05/22/2025 | 78.22 | 79.15 | 77.73 | 78.66 | 906,836 | |
05/21/2025 | 79.33 | 79.80 | 78.20 | 78.29 | 1,538,314 | |
05/20/2025 | 80.14 | 80.63 | 79.58 | 80.14 | 1,480,632 | |
05/19/2025 | 78.77 | 79.86 | 78.67 | 79.81 | 1,088,615 | |
05/16/2025 | 78.94 | 79.57 | 78.37 | 79.35 | 1,558,508 | |
05/15/2025 | 78.80 | 79.59 | 78.31 | 79.26 | 1,434,515 | |
05/14/2025 | 79.79 | 80.17 | 78.25 | 79.01 | 1,260,008 | |
05/13/2025 | 79.69 | 80.50 | 79.39 | 79.41 | 1,259,819 | |
05/12/2025 | 78.76 | 79.74 | 78.57 | 79.62 | 1,163,154 | |
05/09/2025 | 77.49 | 78.01 | 76.45 | 77.37 | 1,256,769 | |
05/08/2025 | 77.40 | 78.03 | 75.92 | 77.47 | 1,584,079 | |
05/07/2025 | 77.64 | 78.05 | 76.08 | 76.48 | 2,563,490 | |
05/06/2025 | 78.11 | 78.66 | 76.61 | 77.71 | 2,097,053 | |
05/05/2025 | 77.40 | 78.29 | 76.80 | 77.86 | 1,660,762 | |
05/02/2025 | 76.40 | 77.58 | 75.86 | 77.46 | 2,275,776 |
About SSC Technologies Stock history
SSC Technologies investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for SSC is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in SSC Technologies Holdings will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing SSC Technologies stock prices may prove useful in developing a viable investing in SSC Technologies
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 253.8 M | 217.3 M | |
| Net Income Applicable To Common Shares | 747.7 M | 785.1 M |
SSC Technologies Quarterly Net Working Capital |
|
SSC Technologies Stock Technical Analysis
SSC Technologies technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Fundamental Analysis Now
Fundamental AnalysisView fundamental data based on most recent published financial statements |
| All Next | Launch Module |
SSC Technologies Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for SSC Technologies' price direction in advance. Along with the technical and fundamental analysis of SSC Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of SSC to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0957 | |||
| Jensen Alpha | 0.0032 | |||
| Total Risk Alpha | (0.12) | |||
| Sortino Ratio | (0) | |||
| Treynor Ratio | 0.1589 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for SSC Stock analysis
When running SSC Technologies' price analysis, check to measure SSC Technologies' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy SSC Technologies is operating at the current time. Most of SSC Technologies' value examination focuses on studying past and present price action to predict the probability of SSC Technologies' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move SSC Technologies' price. Additionally, you may evaluate how the addition of SSC Technologies to your portfolios can decrease your overall portfolio volatility.
| Portfolio Anywhere Track or share privately all of your investments from the convenience of any device | |
| Idea Optimizer Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio | |
| Performance Analysis Check effects of mean-variance optimization against your current asset allocation | |
| Commodity Directory Find actively traded commodities issued by global exchanges | |
| My Watchlist Analysis Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like | |
| Portfolio Rebalancing Analyze risk-adjusted returns against different time horizons to find asset-allocation targets | |
| CEOs Directory Screen CEOs from public companies around the world | |
| Portfolio Backtesting Avoid under-diversification and over-optimization by backtesting your portfolios | |
| Odds Of Bankruptcy Get analysis of equity chance of financial distress in the next 2 years |