SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	49.79	50.12	49.27	49.85	2,262,862	+0.23(+0.46%)
Oct 30, 2023	48.75	49.67	48.26	49.62	1,564,196	+1.30(+2.69%)
Oct 27, 2023	46.29	49.46	46.23	48.32	2,019,376	-0.72(-1.48%)
Oct 26, 2023	48.82	49.44	48.80	49.04	1,350,325	+0.08(+0.16%)
Oct 25, 2023	48.98	49.32	48.71	48.96	1,191,420	-0.47(-0.94%)
Oct 24, 2023	49.65	49.98	49.23	49.43	985,687	+0.08(+0.16%)
Oct 23, 2023	49.51	50.12	49.33	49.35	726,231	-0.33(-0.66%)
Oct 20, 2023	50.37	50.51	49.62	49.68	779,143	-0.69(-1.38%)
Oct 19, 2023	50.46	51.07	50.02	50.37	1,177,560	-0.08(-0.16%)
Oct 18, 2023	51.38	51.52	50.36	50.45	894,401	-1.36(-2.62%)
Oct 17, 2023	51.12	52.30	51.05	51.81	1,231,594	+0.38(+0.73%)
Oct 16, 2023	51.14	51.78	51.07	51.43	673,637	+0.72(+1.43%)
Oct 13, 2023	51.59	51.59	50.54	50.71	1,103,821	-0.66(-1.29%)
Oct 12, 2023	52.29	52.29	51.17	51.37	674,753	-0.96(-1.84%)
Oct 11, 2023	52.29	52.67	52.10	52.34	571,833	+0.13(+0.25%)
Oct 10, 2023	51.98	52.57	51.88	52.21	516,563	+0.38(+0.73%)
Oct 09, 2023	51.37	51.92	51.20	51.83	488,263	+0.14(+0.27%)
Oct 06, 2023	50.78	52.05	50.78	51.69	797,204	+0.65(+1.28%)
Oct 05, 2023	51.36	51.55	50.86	51.04	972,103	-0.42(-0.81%)
Oct 04, 2023	51.33	51.54	50.77	51.45	1,071,487	+0.27(+0.52%)
Oct 03, 2023	51.37	51.54	50.71	51.18	1,108,434	-0.51(-0.98%)
Oct 02, 2023	52.04	52.19	51.43	51.69	706,244	-0.43(-0.82%)
Sep 29, 2023	52.60	52.88	52.02	52.12	725,666	-0.24(-0.45%)
Sep 28, 2023	51.98	52.54	51.77	52.35	817,820	+0.18(+0.34%)
Sep 27, 2023	52.59	52.70	51.95	52.18	829,733	-0.17(-0.32%)
Sep 26, 2023	52.91	53.34	52.30	52.35	1,002,678	-1.00(-1.88%)
Sep 25, 2023	53.17	53.42	53.21	53.35	584,963	-0.04(-0.07%)
Sep 22, 2023	53.01	53.71	52.95	53.39	960,602	+0.38(+0.71%)
Sep 21, 2023	54.09	54.09	52.94	53.01	960,390	-1.27(-2.34%)
Sep 20, 2023	55.10	55.24	54.15	54.28	2,026,064	-0.60(-1.08%)
Sep 19, 2023	54.98	55.12	54.48	54.87	907,552	-0.18(-0.32%)
Sep 18, 2023	54.86	55.17	54.56	55.05	573,606	+0.13(+0.23%)
Sep 15, 2023	54.79	55.20	54.60	54.92	1,286,295	-0.13(-0.23%)
Sep 14, 2023	54.65	55.09	54.40	55.05	1,302,930	+0.84(+1.56%)
Sep 13, 2023	54.68	54.88	53.99	54.21	824,963	-0.29(-0.53%)
Sep 12, 2023	55.86	55.86	54.50	54.50	601,323	-0.47(-0.85%)
Sep 11, 2023	55.63	55.74	54.91	54.96	673,807	-0.32(-0.57%)
Sep 08, 2023	54.81	55.45	54.81	55.28	937,073	+0.35(+0.63%)
Sep 07, 2023	55.22	55.44	54.71	54.93	1,039,021	-0.53(-0.95%)
Sep 06, 2023	55.66	55.87	55.37	55.46	744,531	-0.31(-0.55%)
Sep 05, 2023	56.71	57.05	55.67	55.77	682,464	-1.30(-2.28%)
Sep 01, 2023	57.33	57.62	56.98	57.07	706,802	+0.11(+0.19%)
Aug 31, 2023	57.07	57.51	56.85	56.96	976,989	-0.08(-0.14%)
Aug 30, 2023	56.14	57.14	56.14	57.04	793,334	+0.95(+1.69%)
Aug 29, 2023	55.64	56.18	55.48	56.09	875,909	+0.30(+0.53%)
Aug 28, 2023	55.43	56.20	55.43	55.79	549,345	+0.58(+1.06%)
Aug 25, 2023	54.83	55.44	54.78	55.21	570,143	+0.52(+0.96%)
Aug 24, 2023	55.06	55.83	54.54	54.69	683,631	-0.48(-0.88%)
Aug 23, 2023	54.88	55.21	54.63	55.17	837,565	+0.27(+0.49%)
Aug 22, 2023	55.24	55.54	54.78	54.90	1,931,824	+0.50(+0.93%)
Aug 21, 2023	54.38	54.56	53.95	54.40	972,680	+0.02(+0.04%)
Aug 18, 2023	53.92	54.52	53.67	54.38	863,058	+0.40(+0.73%)
Aug 17, 2023	55.19	55.26	53.90	53.98	1,279,053	-1.10(-1.99%)
Aug 16, 2023	55.45	55.83	55.05	55.08	1,005,720	-0.52(-0.94%)
Aug 15, 2023	55.45	55.70	54.97	55.60	1,030,295	-0.11(-0.20%)
Aug 14, 2023	55.33	56.09	55.26	55.71	826,608	+0.31(+0.55%)
Aug 11, 2023	55.17	55.54	55.06	55.41	578,289	-0.07(-0.12%)
Aug 10, 2023	55.50	55.98	55.27	55.48	734,904	+0.05(+0.09%)
Aug 09, 2023	55.22	55.89	55.14	55.43	766,794	+0.11(+0.20%)
Aug 08, 2023	55.77	55.88	54.49	55.32	1,802,140	-1.20(-2.11%)
Aug 07, 2023	56.14	56.55	56.05	56.51	801,103	+0.42(+0.76%)
Aug 04, 2023	55.99	56.55	55.64	56.09	1,015,651	+0.14(+0.25%)
Aug 03, 2023	55.74	56.05	55.30	55.95	999,016	-0.03(-0.05%)
Aug 02, 2023	57.00	57.00	55.45	55.98	1,645,629	-1.52(-2.65%)