SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	50.90	53.25	50.86	52.90	4,987,445	+0.10(+0.19%)
Feb 27, 2020	54.41	55.72	52.74	52.80	2,726,342	-3.09(-5.53%)
Feb 26, 2020	56.78	58.10	55.40	55.89	1,863,095	-0.77(-1.36%)
Feb 25, 2020	59.43	59.89	56.23	56.66	2,555,703	-2.43(-4.12%)
Feb 24, 2020	58.02	59.60	57.77	59.09	1,910,829	-1.77(-2.91%)
Feb 21, 2020	61.24	61.41	60.41	60.86	1,150,803	-0.85(-1.37%)
Feb 20, 2020	61.36	62.58	61.23	61.71	1,844,192	-0.25(-0.40%)
Feb 19, 2020	61.38	62.29	61.09	61.96	1,696,659	+0.46(+0.74%)
Feb 18, 2020	63.08	63.12	61.21	61.50	1,584,931	-1.51(-2.40%)
Feb 14, 2020	62.43	63.47	62.28	63.01	1,515,162	+0.65(+1.04%)
Feb 13, 2020	63.06	63.41	61.40	62.37	2,264,669	+0.43(+0.69%)
Feb 12, 2020	61.56	62.27	60.79	61.94	1,723,497	+0.54(+0.88%)
Feb 11, 2020	61.30	62.05	61.01	61.40	1,039,135	+0.52(+0.86%)
Feb 10, 2020	59.34	60.97	59.25	60.87	1,170,696	+1.46(+2.47%)
Feb 07, 2020	60.48	60.48	59.26	59.41	1,248,702	-1.38(-2.27%)
Feb 06, 2020	61.01	61.60	60.63	60.79	548,086	-0.15(-0.25%)
Feb 05, 2020	62.73	62.77	60.85	60.94	664,798	-1.14(-1.84%)
Feb 04, 2020	61.52	62.41	61.22	62.08	762,748	+1.38(+2.27%)
Feb 03, 2020	59.80	61.04	59.80	60.70	1,298,921	+0.78(+1.30%)
Jan 31, 2020	61.24	61.64	59.69	59.92	842,808	-1.55(-2.52%)
Jan 30, 2020	60.76	61.51	60.64	61.47	493,731	+0.33(+0.54%)
Jan 29, 2020	61.11	61.63	60.90	61.14	668,678	+0.29(+0.48%)
Jan 28, 2020	60.30	61.19	59.89	60.84	1,315,454	+0.90(+1.51%)
Jan 27, 2020	60.46	61.06	59.70	59.94	1,130,360	-2.30(-3.70%)
Jan 24, 2020	62.04	62.58	61.67	62.24	1,495,813	+0.36(+0.58%)
Jan 23, 2020	61.69	61.98	61.28	61.88	1,434,724	+0.11(+0.18%)
Jan 22, 2020	60.48	61.82	60.39	61.77	1,709,533	+1.33(+2.20%)
Jan 21, 2020	60.09	60.67	59.92	60.44	1,292,983	+0.08(+0.13%)
Jan 17, 2020	60.40	60.46	59.89	60.36	1,149,542	+0.21(+0.35%)
Jan 16, 2020	59.57	60.25	59.39	60.15	1,437,272	+0.91(+1.54%)
Jan 15, 2020	59.00	59.70	58.79	59.24	1,140,743	+0.22(+0.37%)
Jan 14, 2020	59.42	59.84	58.88	59.02	1,834,108	-0.52(-0.88%)
Jan 13, 2020	59.45	59.66	59.04	59.54	1,217,993	+0.40(+0.68%)
Jan 10, 2020	60.03	60.18	59.03	59.14	1,556,803	-0.90(-1.50%)
Jan 09, 2020	59.59	60.11	59.08	60.05	1,443,516	+1.03(+1.74%)
Jan 08, 2020	58.57	59.43	58.50	59.02	1,680,552	+0.32(+0.55%)
Jan 07, 2020	58.58	58.95	58.33	58.69	1,401,696	+0.01(+0.02%)
Jan 06, 2020	57.66	58.90	57.66	58.69	3,348,838	+0.54(+0.93%)
Jan 03, 2020	58.05	58.53	57.79	58.14	1,521,891	-0.48(-0.81%)
Jan 02, 2020	58.89	59.31	58.21	58.62	1,402,750	+0.23(+0.39%)
Dec 31, 2019	57.88	58.50	57.58	58.39	925,879	+0.32(+0.56%)
Dec 30, 2019	58.62	58.64	57.57	58.07	615,093	-0.43(-0.73%)
Dec 27, 2019	58.42	58.59	57.98	58.50	560,154	+0.10(+0.16%)
Dec 26, 2019	58.25	58.62	58.05	58.40	437,034	+0.26(+0.44%)
Dec 24, 2019	58.01	58.28	57.83	58.14	400,005	-0.02(-0.03%)
Dec 23, 2019	58.02	58.24	57.82	58.16	1,352,806	+0.30(+0.53%)
Dec 20, 2019	58.24	58.41	57.66	57.86	1,976,787	-0.12(-0.21%)
Dec 19, 2019	57.82	58.12	57.53	57.98	2,813,280	-0.01(-0.02%)
Dec 18, 2019	56.98	58.17	56.73	57.99	2,020,292	+0.84(+1.46%)
Dec 17, 2019	57.22	57.30	56.59	57.15	1,419,106	-0.07(-0.12%)
Dec 16, 2019	56.25	57.49	55.83	57.22	1,508,477	+1.07(+1.90%)
Dec 13, 2019	56.15	56.39	55.79	56.16	1,328,513	+0.15(+0.27%)
Dec 12, 2019	55.71	56.34	55.55	56.00	691,094	+0.30(+0.55%)
Dec 11, 2019	55.71	55.80	55.33	55.70	1,112,749	-0.02(-0.03%)
Dec 10, 2019	56.21	56.39	55.54	55.72	1,038,031	-0.56(-1.00%)
Dec 09, 2019	56.44	56.96	56.26	56.28	963,424	-0.45(-0.79%)
Dec 06, 2019	56.85	57.04	56.51	56.73	1,098,647	+0.54(+0.96%)
Dec 05, 2019	56.43	56.61	56.14	56.18	923,806	-0.24(-0.42%)
Dec 04, 2019	56.28	56.71	55.86	56.42	877,838	+0.68(+1.23%)
Dec 03, 2019	55.26	55.82	55.12	55.74	1,222,619	-0.51(-0.91%)