SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	46.56	46.95	46.16	46.35	1,030,828	-0.13(-0.28%)
Feb 27, 2018	46.81	47.30	46.44	46.48	936,891	-0.50(-1.05%)
Feb 26, 2018	47.18	47.38	46.78	46.98	1,043,460	-0.21(-0.46%)
Feb 23, 2018	46.89	47.34	46.65	47.19	984,308	+0.31(+0.66%)
Feb 22, 2018	46.79	47.26	46.55	46.88	1,315,018	+0.05(+0.10%)
Feb 21, 2018	47.10	47.61	45.83	46.84	1,635,022	-0.32(-0.67%)
Feb 20, 2018	46.51	47.84	45.81	47.15	2,327,794	+0.42(+0.90%)
Feb 16, 2018		46.73	46.73	46.73	0	-0.26(-0.56%)
Feb 15, 2018	46.84	47.14	46.42	46.99	2,101,380	+0.49(+1.05%)
Feb 14, 2018	45.62	46.82	45.54	46.51	1,432,999	+0.70(+1.53%)
Feb 13, 2018	45.28	45.90	45.05	45.81	1,043,491	+0.50(+1.09%)
Feb 12, 2018	45.49	45.79	45.08	45.31	774,884	+0.31(+0.69%)
Feb 09, 2018	44.79	45.45	43.68	45.00	2,575,922	+0.38(+0.86%)
Feb 08, 2018	45.12	46.70	44.58	44.62	1,635,225	-0.50(-1.12%)
Feb 07, 2018	44.46	45.92	43.41	45.13	1,421,730	+0.75(+1.69%)
Feb 06, 2018	43.58	44.53	42.71	44.38	1,600,805	-0.32(-0.71%)
Feb 05, 2018	45.41	46.29	44.49	44.70	1,000,244	-1.05(-2.29%)
Feb 02, 2018	46.25	46.86	45.61	45.74	727,108	-0.60(-1.29%)
Feb 01, 2018	46.89	46.96	46.20	46.34	647,977	-0.65(-1.39%)
Jan 31, 2018	46.89	47.41	46.69	46.99	1,479,163	+0.31(+0.66%)
Jan 30, 2018	45.72	46.93	45.52	46.69	1,373,579	+0.62(+1.34%)
Jan 29, 2018	46.79	46.98	46.02	46.07	1,208,502	-0.79(-1.70%)
Jan 26, 2018	47.44	47.45	46.85	46.86	1,355,043	-0.35(-0.73%)
Jan 25, 2018	47.11	47.37	46.70	47.21	1,743,932	+0.24(+0.52%)
Jan 24, 2018	47.39	47.43	46.90	46.97	2,041,090	-0.18(-0.38%)
Jan 23, 2018	46.91	47.38	46.53	47.14	4,384,469	+0.44(+0.94%)
Jan 22, 2018	46.77	47.07	46.44	46.70	2,043,152	-0.01(-0.02%)
Jan 19, 2018	46.84	47.00	46.59	46.71	2,719,432	+0.04(+0.08%)
Jan 18, 2018	46.25	46.89	45.90	46.68	2,949,373	+0.22(+0.46%)
Jan 17, 2018	45.36	46.56	45.34	46.46	3,340,587	+1.15(+2.54%)
Jan 16, 2018	45.94	46.16	44.62	45.31	2,584,467	-0.93(-2.00%)
Jan 12, 2018		46.24	46.24	46.24	0	-0.81(-1.73%)
Jan 11, 2018	46.61	48.03	45.69	47.05	11,071,425	+2.48(+5.56%)
Jan 10, 2018		45.10	38.74	44.57	10,606,879	+5.07(+12.82%)
Jan 09, 2018	39.50	39.87	39.43	39.51	681,406	+0.06(+0.14%)
Jan 08, 2018	38.90	39.50	38.87	39.45	567,510	+0.34(+0.86%)
Jan 05, 2018	38.90	39.13	38.64	39.12	563,077	+0.36(+0.94%)
Jan 04, 2018	38.53	38.97	38.40	38.75	1,023,026	+0.38(+1.00%)
Jan 03, 2018	38.20	38.69	38.19	38.37	645,956	+0.41(+1.08%)
Jan 02, 2018	38.02	38.08	37.55	37.96	875,510	+0.12(+0.32%)
Dec 29, 2017		37.83	37.83	37.83	0	+0.18(+0.47%)
Dec 28, 2017	37.81	37.89	37.35	37.66	517,718	-0.13(-0.35%)
Dec 27, 2017	37.51	37.83	37.13	37.79	656,463	+0.26(+0.70%)
Dec 26, 2017	37.67	38.02	37.20	37.53	525,972	-0.27(-0.72%)
Dec 22, 2017	37.80	37.88	37.52	37.80	951,686	+0.04(+0.10%)
Dec 21, 2017	37.95	38.14	37.66	37.76	1,335,867	+0.02(+0.05%)
Dec 20, 2017	38.33	38.41	37.45	37.74	1,049,775	-0.43(-1.13%)
Dec 19, 2017	38.08	38.49	37.93	38.17	1,917,187	+0.10(+0.27%)
Dec 18, 2017	38.59	38.75	37.87	38.07	1,387,084	-0.25(-0.66%)
Dec 15, 2017	38.79	38.97	38.14	38.32	1,719,381	-0.28(-0.73%)
Dec 14, 2017	39.04	39.26	38.57	38.60	1,134,551	-0.18(-0.46%)
Dec 13, 2017	38.76	39.32	38.69	38.78	816,042	-0.03(-0.07%)
Dec 12, 2017	39.21	39.72	38.76	38.81	1,457,404	+0.13(+0.34%)
Dec 11, 2017	37.94	38.70	37.69	38.68	725,568	+0.70(+1.85%)
Dec 08, 2017	38.20	38.26	37.93	37.98	478,873	+0.07(+0.17%)
Dec 07, 2017	37.52	38.22	37.44	37.91	586,312	+0.43(+1.15%)
Dec 06, 2017	37.98	38.18	37.36	37.48	1,179,002	-0.51(-1.35%)
Dec 05, 2017	37.71	38.48	37.62	37.99	789,106	+0.16(+0.42%)
Dec 04, 2017	38.41	38.49	37.57	37.83	874,248	-0.46(-1.20%)