SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	65.54	67.82	65.39	67.18	1,851,553	+1.25(+1.90%)
Mar 30, 2021	66.01	66.32	65.70	65.93	1,353,528	-0.27(-0.41%)
Mar 29, 2021	65.14	66.31	64.78	66.20	767,205	+0.67(+1.03%)
Mar 26, 2021	64.34	65.57	64.07	65.53	1,040,720	+1.19(+1.85%)
Mar 25, 2021	66.83	66.83	63.17	64.34	846,455	-0.38(-0.59%)
Mar 24, 2021	64.95	65.87	64.64	64.72	1,476,447	+0.02(+0.04%)
Mar 23, 2021	66.41	67.09	64.61	64.69	1,411,532	-1.72(-2.59%)
Mar 22, 2021	67.18	67.38	66.28	66.41	1,584,645	-0.28(-0.42%)
Mar 19, 2021	65.84	67.07	65.47	66.69	2,001,050	+0.85(+1.29%)
Mar 18, 2021	65.52	67.35	65.39	65.85	1,816,646	-0.04(-0.06%)
Mar 17, 2021	65.65	66.01	64.51	65.89	1,223,860	-0.27(-0.41%)
Mar 16, 2021	66.93	67.42	66.12	66.15	1,277,467	-0.46(-0.69%)
Mar 15, 2021	65.81	66.63	65.44	66.62	1,363,077	+0.84(+1.27%)
Mar 12, 2021	65.55	66.04	65.03	65.78	1,618,852	-0.04(-0.06%)
Mar 11, 2021	65.04	66.36	64.73	65.82	1,301,024	+1.03(+1.59%)
Mar 10, 2021	64.61	65.18	63.88	64.79	1,974,744	+0.89(+1.40%)
Mar 09, 2021	63.97	64.77	63.65	63.89	1,546,047	+0.86(+1.36%)
Mar 08, 2021	63.39	64.71	63.02	63.04	1,952,884	-0.31(-0.49%)
Mar 05, 2021	62.12	63.45	61.03	63.35	1,785,147	+1.85(+3.00%)
Mar 04, 2021	62.66	63.08	60.51	61.50	1,254,117	-1.39(-2.22%)
Mar 03, 2021	63.76	64.14	62.87	62.89	1,422,907	-1.20(-1.88%)
Mar 02, 2021	64.92	64.92	63.40	64.10	1,653,193	-0.28(-0.43%)
Mar 01, 2021	64.31	64.81	63.26	64.38	1,669,222	+0.64(+1.01%)
Feb 26, 2021	64.78	65.34	63.56	63.73	1,521,093	-0.95(-1.47%)
Feb 25, 2021	66.19	66.66	64.49	64.68	1,554,458	-1.49(-2.25%)
Feb 24, 2021	64.22	66.74	64.09	66.17	1,748,088	+1.46(+2.25%)
Feb 23, 2021	64.01	64.98	62.80	64.71	2,412,253	+0.48(+0.75%)
Feb 22, 2021	63.23	64.49	62.73	64.23	1,389,820	+0.50(+0.78%)
Feb 19, 2021	63.99	64.18	63.32	63.73	1,206,237	-0.09(-0.14%)
Feb 18, 2021	63.12	64.71	62.64	63.82	1,386,614	+0.52(+0.82%)
Feb 17, 2021	62.26	63.65	62.05	63.30	1,273,574	+0.57(+0.90%)
Feb 16, 2021	63.31	63.65	61.93	62.74	3,235,285	-0.59(-0.94%)
Feb 12, 2021	64.07	64.67	63.22	63.33	819,169	-0.67(-1.05%)
Feb 11, 2021	64.09	65.23	62.74	64.00	2,985,769	-1.59(-2.43%)
Feb 10, 2021	66.09	66.62	65.47	65.59	2,048,734	-0.36(-0.55%)
Feb 09, 2021	65.95	66.22	65.46	65.96	1,233,347	-0.15(-0.23%)
Feb 08, 2021	67.22	67.22	65.16	66.11	1,399,558	-0.45(-0.68%)
Feb 05, 2021	66.47	67.10	66.13	66.56	2,882,836	+0.59(+0.89%)
Feb 04, 2021	63.01	66.02	63.01	65.98	2,030,971	+3.16(+5.02%)
Feb 03, 2021	63.25	63.25	62.41	62.82	1,402,823	+0.07(+0.11%)
Feb 02, 2021	61.95	63.15	61.63	62.76	909,619	+1.62(+2.65%)
Feb 01, 2021	60.71	61.63	60.33	61.13	2,211,741	+0.82(+1.35%)
Jan 29, 2021	61.59	62.06	59.96	60.32	1,254,086	-1.45(-2.35%)
Jan 28, 2021	61.36	62.41	60.91	61.77	1,506,805	+0.85(+1.40%)
Jan 27, 2021	62.84	63.55	60.13	60.91	2,101,029	-2.54(-4.01%)
Jan 26, 2021	64.43	64.76	63.35	63.46	794,952	-0.82(-1.28%)
Jan 25, 2021	64.88	64.88	62.90	64.28	872,565	-0.48(-0.74%)
Jan 22, 2021	64.27	64.82	64.05	64.76	612,761	+0.27(+0.42%)
Jan 21, 2021	66.29	67.28	64.46	64.49	887,373	-1.80(-2.72%)
Jan 20, 2021	64.80	66.52	64.70	66.29	1,566,239	+2.02(+3.15%)
Jan 19, 2021	64.35	64.58	63.43	64.27	1,534,772	+0.59(+0.92%)
Jan 15, 2021	64.10	64.48	63.44	63.69	1,262,322	-0.41(-0.64%)
Jan 14, 2021	65.96	66.91	64.07	64.10	1,171,967	-1.90(-2.88%)
Jan 13, 2021	67.84	68.00	65.80	66.00	656,810	-1.65(-2.44%)
Jan 12, 2021	67.91	68.26	67.04	67.65	624,889	-0.25(-0.37%)
Jan 11, 2021	67.85	68.74	67.27	67.90	872,251	-1.03(-1.49%)
Jan 08, 2021	68.87	69.75	68.41	68.92	1,236,364	+0.50(+0.73%)
Jan 07, 2021	67.02	68.85	66.93	68.42	1,319,368	+1.86(+2.80%)
Jan 06, 2021	68.11	68.49	66.12	66.56	1,378,449	-0.54(-0.80%)
Jan 05, 2021	67.77	68.73	66.83	67.10	925,262	-0.83(-1.21%)