Ssc Technologies Holdings Stock Price History

SSNC Stock  USD 83.67  0.20  0.24%   
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 83.67, as last reported on the 23rd of July, with the highest price reaching 83.67 and the lowest price hitting 83.47 during the day.
IPO Date
31st of May 1996
200 Day MA
79.0087
50 Day MA
81.1296
Beta
1.235
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in SSC Stock, it is important to understand the factors that can impact its price. At this point, SSC Technologies is very steady. SSC Technologies Holdings retains Efficiency (Sharpe Ratio) of 0.1, which indicates the firm had a 0.1 % return per unit of volatility over the last 3 months. We have found thirty technical indicators for SSC Technologies, which you can use to evaluate the volatility of the company. Please validate SSC Technologies' downside deviation of 1.94, and Risk Adjusted Performance of 0.1023 to confirm if the risk estimate we provide is consistent with the expected return of 0.14%.
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.

Sharpe Ratio = 0.1043

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSSNCAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.33
  actual daily
11
89% of assets are more volatile

Expected Return

 0.14
  actual daily
2
98% of assets have higher returns

Risk-Adjusted Return

 0.1
  actual daily
8
92% of assets perform better
Based on monthly moving average SSC Technologies is performing at about 8% 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
3.0248
Enterprise Value Ebitda
13.0763
Price Sales
3.454
Shares Float
210.9 M
Dividend Share
0.99

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 PriceJuly 23, 202583.67
Lowest PriceApril 25, 202572.47

SSC Technologies July 23, 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 Price Daily Balance Of Power 1.00 
SSC Technologies Price Rate Of Daily Change 1.00 
SSC Technologies Price Action Indicator 0.20 

SSC Technologies July 23, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in SSC Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use SSC Technologies intraday prices and daily technical indicators to check the level of noise trading in SSC Stock and then apply it to test your longer-term investment strategies against SSC.

SSC Stock Price History Data

The price series of SSC Technologies for the period between Thu, Apr 24, 2025 and Wed, Jul 23, 2025 has a statistical range of 11.14 with a coefficient of variation of 3.56. The price distribution for the period has arithmetic mean of 79.77. The median price for the last 90 days is 80.14. 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.
OpenHighLowCloseVolume
07/23/2025
 83.47  83.67  83.47  83.67 
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 
05/01/2025
 75.13  76.21  74.74  75.44  1,453,001 
04/30/2025
 74.16  75.56  73.14  75.37  1,759,920 
04/29/2025
 72.90  74.88  72.71  74.68  2,280,759 
04/28/2025
 73.10  74.92  72.23  73.15  1,868,057 
04/25/2025
 70.99  73.50  70.28  72.47  4,652,999 

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 ReportedProjected for Next Year
Common Stock Shares Outstanding253.8 M217.3 M
Net Income Applicable To Common Shares747.7 M785.1 M

SSC Technologies Quarterly Net Working Capital

603.9 Million

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.
A focus of SSC Technologies technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of SSC Technologies trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Equity Analysis Now

   

Equity Analysis

Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
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.

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.
Risk-Return Analysis
View associations between returns expected from investment and the risk you assume
Companies Directory
Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals
Bond Analysis
Evaluate and analyze corporate bonds as a potential investment for your portfolios.
Technical Analysis
Check basic technical indicators and analysis based on most latest market data
Competition Analyzer
Analyze and compare many basic indicators for a group of related or unrelated entities
Options Analysis
Analyze and evaluate options and option chains as a potential hedge for your portfolios
Share Portfolio
Track or share privately all of your investments from the convenience of any device
USA ETFs
Find actively traded Exchange Traded Funds (ETF) in USA
Portfolio Rebalancing
Analyze risk-adjusted returns against different time horizons to find asset-allocation targets