SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	55.93	57.46	54.28	57.40	1,878,830	+2.60(+4.74%)
Apr 27, 2023	54.13	55.15	54.01	54.80	1,816,882	+0.91(+1.69%)
Apr 26, 2023	54.42	54.60	53.78	53.89	1,345,959	-0.56(-1.03%)
Apr 25, 2023	55.16	55.30	54.35	54.45	884,767	-1.11(-1.99%)
Apr 24, 2023	55.79	55.99	55.31	55.55	687,682	-0.34(-0.61%)
Apr 21, 2023	56.66	56.66	55.80	55.90	740,543	-0.53(-0.94%)
Apr 20, 2023	56.08	56.47	55.68	56.43	653,515	-0.15(-0.26%)
Apr 19, 2023	56.38	56.79	56.27	56.57	609,860	-0.03(-0.05%)
Apr 18, 2023	56.90	57.08	56.37	56.60	548,674	-0.02(-0.03%)
Apr 17, 2023	56.36	56.67	55.86	56.62	605,553	+0.26(+0.47%)
Apr 14, 2023	56.46	56.81	55.87	56.36	749,497	-0.06(-0.10%)
Apr 13, 2023	56.18	56.82	56.08	56.42	1,203,960	+0.28(+0.51%)
Apr 12, 2023	56.70	56.91	56.10	56.13	1,111,548	-0.13(-0.23%)
Apr 11, 2023	55.39	56.77	55.21	56.26	2,011,145	+1.16(+2.10%)
Apr 10, 2023	54.79	55.16	54.50	55.10	859,224	-0.09(-0.16%)
Apr 06, 2023	54.12	55.21	53.95	55.19	888,942	+1.08(+1.99%)
Apr 05, 2023	54.53	54.62	53.97	54.11	922,975	-0.55(-1.00%)
Apr 04, 2023	55.70	55.89	54.23	54.66	1,325,227	-0.76(-1.38%)
Apr 03, 2023	55.44	55.62	55.03	55.43	966,682	+0.06(+0.11%)
Mar 31, 2023	54.49	55.47	54.31	55.37	657,303	+0.96(+1.77%)
Mar 30, 2023	54.81	54.88	54.30	54.41	960,421	+0.29(+0.54%)
Mar 29, 2023	53.80	54.28	53.55	54.11	860,025	+0.76(+1.43%)
Mar 28, 2023	53.04	53.49	52.71	53.35	896,913	-0.01(-0.02%)
Mar 27, 2023	53.31	53.67	52.98	53.36	1,089,310	+0.49(+0.93%)
Mar 24, 2023	52.41	52.91	51.90	52.87	891,847	-0.01(-0.02%)
Mar 23, 2023	53.45	53.94	52.58	52.88	1,910,906	-0.32(-0.61%)
Mar 22, 2023	54.61	54.69	53.17	53.20	1,457,299	-1.37(-2.52%)
Mar 21, 2023	53.88	54.68	53.68	54.57	1,722,614	+1.14(+2.13%)
Mar 20, 2023	53.16	53.80	53.16	53.44	1,689,603	+0.62(+1.17%)
Mar 17, 2023	54.08	54.08	52.70	52.82	1,763,482	-1.34(-2.48%)
Mar 16, 2023	52.44	54.29	52.31	54.16	1,389,408	+1.39(+2.64%)
Mar 15, 2023	53.57	53.71	52.17	52.77	1,278,130	-1.04(-1.93%)
Mar 14, 2023	54.11	54.75	53.29	53.81	1,590,450	+0.53(+0.99%)
Mar 13, 2023	53.59	53.91	52.71	53.28	1,430,351	-0.90(-1.66%)
Mar 10, 2023	55.89	56.06	54.03	54.18	1,510,585	-1.88(-3.36%)
Mar 09, 2023	57.55	57.99	55.99	56.06	1,213,648	-1.30(-2.27%)
Mar 08, 2023	56.97	57.57	56.91	57.37	1,078,965	+0.36(+0.64%)
Mar 07, 2023	58.03	58.08	56.81	57.00	1,435,708	-1.10(-1.89%)
Mar 06, 2023	58.50	58.96	57.92	58.10	1,078,907	-0.26(-0.45%)
Mar 03, 2023	58.28	58.59	57.76	58.37	1,124,220	+0.35(+0.61%)
Mar 02, 2023	57.39	58.06	57.19	58.01	1,114,184	+0.44(+0.77%)
Mar 01, 2023	57.40	57.76	57.15	57.57	1,344,100	+0.02(+0.03%)
Feb 28, 2023	57.94	58.23	57.28	57.55	2,089,235	-0.56(-0.96%)
Feb 27, 2023	58.88	58.90	57.87	58.11	1,143,019	-0.46(-0.78%)
Feb 24, 2023	58.31	58.62	57.85	58.57	1,322,725	-0.52(-0.88%)
Feb 23, 2023	58.67	59.21	58.36	59.09	2,259,405	+0.56(+0.95%)
Feb 22, 2023	58.81	59.23	58.29	58.53	1,251,509	-0.20(-0.33%)
Feb 21, 2023	59.57	59.81	58.72	58.73	971,262	-1.60(-2.66%)
Feb 17, 2023	60.45	60.72	60.01	60.33	1,271,771	-0.57(-0.93%)
Feb 16, 2023	60.60	61.26	60.48	60.90	1,016,366	-0.65(-1.06%)
Feb 15, 2023	60.73	61.59	60.43	61.55	1,273,977	+0.52(+0.85%)
Feb 14, 2023	60.67	61.39	60.42	61.03	1,293,956	+0.03(+0.05%)
Feb 13, 2023	60.60	61.23	60.54	61.01	1,281,140	+0.17(+0.27%)
Feb 10, 2023	61.02	61.28	60.34	60.84	1,539,185	-0.65(-1.06%)
Feb 09, 2023	62.83	63.05	61.44	61.49	1,813,785	-0.79(-1.27%)
Feb 08, 2023	62.21	62.41	60.44	62.29	2,315,062	+2.05(+3.41%)
Feb 07, 2023	59.28	60.53	58.87	60.23	1,553,371	+0.93(+1.57%)
Feb 06, 2023	59.45	59.80	58.92	59.30	862,762	-0.91(-1.51%)
Feb 03, 2023	60.12	60.80	59.96	60.21	1,612,067	-0.85(-1.39%)
Feb 02, 2023	60.70	61.93	60.59	61.06	1,510,371	+0.87(+1.44%)