SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	52.40	53.92	52.10	53.74	1,530,782	+1.04(+1.97%)
Jun 29, 2020	52.03	52.72	50.86	52.71	778,299	+1.08(+2.08%)
Jun 26, 2020	52.51	52.95	51.59	51.63	4,805,805	-0.77(-1.47%)
Jun 25, 2020	52.55	52.55	51.66	52.40	1,447,382	-0.40(-0.76%)
Jun 24, 2020	54.95	54.95	52.54	52.80	1,767,964	-2.30(-4.18%)
Jun 23, 2020	56.73	56.84	55.08	55.10	1,224,984	-1.11(-1.98%)
Jun 22, 2020	55.47	56.41	55.23	56.22	966,277	+0.43(+0.77%)
Jun 19, 2020	56.95	57.45	55.20	55.79	1,683,976	-0.52(-0.93%)
Jun 18, 2020	55.10	56.36	54.79	56.31	1,653,783	+1.38(+2.51%)
Jun 17, 2020	55.76	56.12	54.41	54.93	1,078,210	-0.17(-0.31%)
Jun 16, 2020	55.44	56.34	54.40	55.10	1,170,005	+1.09(+2.03%)
Jun 15, 2020	52.79	54.09	52.19	54.01	1,239,733	+0.10(+0.19%)
Jun 12, 2020	54.51	54.88	52.93	53.91	1,927,051	+1.04(+1.96%)
Jun 11, 2020	54.31	54.38	52.79	52.87	1,457,451	-3.16(-5.64%)
Jun 10, 2020	56.79	57.03	55.55	56.03	1,011,975	-0.83(-1.46%)
Jun 09, 2020	57.65	57.87	56.81	56.86	1,065,955	-1.15(-1.98%)
Jun 08, 2020	57.76	58.29	57.65	58.01	1,486,271	+0.21(+0.36%)
Jun 05, 2020	58.02	59.17	57.46	57.80	1,739,043	+0.59(+1.03%)
Jun 04, 2020	57.22	57.83	56.95	57.21	1,142,282	-0.51(-0.89%)
Jun 03, 2020	57.08	57.99	56.34	57.72	1,325,081	+0.84(+1.47%)
Jun 02, 2020	56.08	56.90	55.79	56.88	2,620,587	+0.85(+1.51%)
Jun 01, 2020	54.75	56.36	54.75	56.04	1,332,208	+0.95(+1.72%)
May 29, 2020	54.78	55.36	53.83	55.09	1,315,527	+0.21(+0.38%)
May 28, 2020	55.18	56.06	54.62	54.88	1,355,631	-0.48(-0.87%)
May 27, 2020	55.26	55.43	53.68	55.37	1,105,481	+0.60(+1.09%)
May 26, 2020	54.57	55.24	53.92	54.77	1,017,454	+1.74(+3.28%)
May 22, 2020	53.15	54.12	52.48	53.03	709,742	-0.15(-0.29%)
May 21, 2020	54.04	54.32	52.92	53.18	860,053	-0.69(-1.29%)
May 20, 2020	54.40	54.71	53.78	53.87	1,747,234	+0.47(+0.87%)
May 19, 2020	54.16	54.50	53.10	53.41	1,203,194	-0.59(-1.09%)
May 18, 2020	53.15	54.88	52.68	54.00	2,339,265	+2.16(+4.16%)
May 15, 2020	51.05	52.34	50.94	51.84	1,384,624	+0.03(+0.06%)
May 14, 2020	49.63	51.86	48.94	51.81	2,401,383	+1.37(+2.71%)
May 13, 2020	52.26	52.45	49.67	50.45	1,980,883	-2.19(-4.17%)
May 12, 2020	54.44	54.99	52.57	52.64	1,462,267	-1.79(-3.30%)
May 11, 2020	54.93	55.51	54.37	54.43	2,773,460	-1.11(-2.00%)
May 08, 2020	55.34	55.68	54.98	55.55	1,707,320	+1.14(+2.09%)
May 07, 2020	54.37	54.90	53.76	54.41	2,991,217	+0.90(+1.69%)
May 06, 2020	54.12	54.22	52.98	53.50	2,038,479	-0.20(-0.37%)
May 05, 2020	52.72	54.04	52.67	53.70	2,544,809	+1.30(+2.48%)
May 04, 2020	51.27	52.73	50.39	52.40	3,815,560	+0.34(+0.66%)
May 01, 2020	51.27	52.10	49.43	52.06	2,432,544	-0.31(-0.60%)
Apr 30, 2020	52.36	53.38	51.61	52.37	3,429,614	-0.85(-1.61%)
Apr 29, 2020	51.38	54.38	51.28	53.23	2,581,402	+2.86(+5.67%)
Apr 28, 2020	50.66	51.34	49.79	50.37	1,936,286	+0.65(+1.30%)
Apr 27, 2020	49.26	50.11	48.68	49.73	1,767,545	+1.10(+2.27%)
Apr 24, 2020	48.51	48.99	47.54	48.62	1,321,433	+0.60(+1.25%)
Apr 23, 2020	48.69	48.98	47.71	48.03	1,171,983	-0.46(-0.94%)
Apr 22, 2020	48.81	48.90	48.06	48.48	1,374,497	+0.93(+1.96%)
Apr 21, 2020	47.63	49.28	46.76	47.55	2,923,455	-1.05(-2.17%)
Apr 20, 2020	48.34	49.62	47.70	48.60	4,254,012	-0.77(-1.56%)
Apr 17, 2020	47.25	50.02	46.53	49.37	4,553,872	+3.68(+8.06%)
Apr 16, 2020	47.37	47.94	45.28	45.69	2,328,085	-1.22(-2.61%)
Apr 15, 2020	46.22	47.32	45.41	46.91	4,965,118	-0.54(-1.14%)
Apr 14, 2020	46.43	47.48	45.47	47.46	3,849,061	+1.72(+3.76%)
Apr 13, 2020	46.61	47.82	45.16	45.74	2,158,361	-1.27(-2.71%)
Apr 09, 2020	45.73	48.60	45.73	47.01	2,837,494	+1.92(+4.25%)
Apr 08, 2020	43.77	45.42	43.25	45.09	2,190,619	+2.11(+4.90%)
Apr 07, 2020	45.76	45.81	42.53	42.98	2,767,894	-0.85(-1.95%)
Apr 06, 2020	41.46	44.15	41.32	43.84	2,439,050	+4.38(+11.09%)
Apr 03, 2020	38.83	40.00	37.89	39.46	2,085,730	+0.57(+1.46%)
Apr 02, 2020	38.81	40.14	37.99	38.89	5,712,737	-0.39(-0.99%)