SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	47.18	47.48	45.10	45.23	5,975,603	-1.88(-3.98%)
Jul 30, 2019	46.70	48.04	44.34	47.11	16,426,904	-9.20(-16.33%)
Jul 29, 2019	57.21	57.46	56.16	56.31	2,695,155	-0.75(-1.32%)
Jul 26, 2019	55.86	57.26	55.86	57.06	1,530,166	+1.36(+2.44%)
Jul 25, 2019	55.96	56.22	55.49	55.71	1,220,740	-0.02(-0.03%)
Jul 24, 2019	54.68	55.82	54.68	55.72	662,361	+0.78(+1.43%)
Jul 23, 2019	54.71	55.05	54.30	54.94	1,175,721	+0.47(+0.87%)
Jul 22, 2019	54.93	55.33	54.46	54.47	1,392,862	-0.42(-0.76%)
Jul 19, 2019	56.10	56.23	54.87	54.88	800,753	-1.01(-1.81%)
Jul 18, 2019	54.94	56.04	54.80	55.89	1,114,622	+0.70(+1.26%)
Jul 17, 2019	55.46	55.79	55.17	55.20	666,198	-0.36(-0.65%)
Jul 16, 2019	55.63	55.67	54.90	55.55	919,991	+0.00(+0.00%)
Jul 15, 2019	55.66	56.07	55.35	55.55	784,999	-0.01(-0.02%)
Jul 12, 2019	55.33	55.71	54.87	55.56	1,229,963	+0.48(+0.87%)
Jul 11, 2019	55.08	55.41	54.61	55.08	782,310	+0.27(+0.50%)
Jul 10, 2019	55.20	56.01	54.68	54.81	1,319,865	+0.00(+0.00%)
Jul 09, 2019	53.82	54.87	53.58	54.81	1,543,930	+0.85(+1.57%)
Jul 08, 2019	54.31	54.60	53.82	53.96	894,074	-0.77(-1.41%)
Jul 05, 2019	54.19	54.73	53.85	54.73	913,011	+0.33(+0.61%)
Jul 03, 2019	54.49	54.63	53.86	54.40	2,389,116	+0.04(+0.07%)
Jul 02, 2019	55.38	55.41	54.21	54.37	1,912,898	-0.94(-1.71%)
Jul 01, 2019	55.28	55.71	54.78	55.31	1,561,084	+0.96(+1.77%)
Jun 28, 2019	53.77	54.59	53.56	54.35	3,767,378	+0.88(+1.64%)
Jun 27, 2019	53.55	53.88	52.72	53.47	943,515	+0.25(+0.48%)
Jun 26, 2019	54.35	54.64	53.08	53.22	999,142	-0.75(-1.38%)
Jun 25, 2019	55.35	55.80	53.88	53.96	1,432,226	-1.47(-2.65%)
Jun 24, 2019	55.78	55.93	55.17	55.43	1,185,484	-0.10(-0.19%)
Jun 21, 2019	55.28	55.62	55.00	55.54	1,330,667	+0.22(+0.39%)
Jun 20, 2019	55.95	56.29	55.01	55.32	1,009,909	-0.10(-0.19%)
Jun 19, 2019	54.92	55.51	54.74	55.42	965,116	+0.64(+1.17%)
Jun 18, 2019	54.28	55.30	54.28	54.78	1,233,722	+0.92(+1.70%)
Jun 17, 2019	53.40	53.97	53.30	53.87	1,134,397	+0.49(+0.92%)
Jun 14, 2019	53.84	54.10	53.15	53.38	1,379,428	-0.75(-1.38%)
Jun 13, 2019	54.52	54.56	53.86	54.12	1,260,144	-0.22(-0.40%)
Jun 12, 2019	53.92	54.76	53.92	54.34	1,128,555	+0.15(+0.28%)
Jun 11, 2019	55.85	55.94	54.14	54.19	927,645	-1.21(-2.18%)
Jun 10, 2019	55.85	55.91	55.22	55.39	1,102,537	+0.30(+0.55%)
Jun 07, 2019	54.61	55.52	54.61	55.09	1,201,236	+0.69(+1.27%)
Jun 06, 2019	54.37	54.56	53.87	54.40	861,381	+0.20(+0.37%)
Jun 05, 2019	53.83	54.45	53.06	54.21	1,136,769	+0.90(+1.68%)
Jun 04, 2019	51.93	53.34	51.26	53.31	2,374,113	+2.10(+4.11%)
Jun 03, 2019	52.39	52.65	50.89	51.21	1,960,484	-1.29(-2.46%)
May 31, 2019	52.83	53.28	52.37	52.50	1,390,029	-0.91(-1.70%)
May 30, 2019	53.21	53.54	52.90	53.40	674,100	+0.24(+0.44%)
May 29, 2019	53.31	53.69	52.76	53.17	854,587	-0.50(-0.93%)
May 28, 2019	53.63	54.52	53.48	53.67	1,270,176	+0.16(+0.30%)
May 24, 2019	53.42	53.91	53.08	53.51	727,303	+0.36(+0.67%)
May 23, 2019	53.55	53.73	52.78	53.15	1,060,255	-1.18(-2.17%)
May 22, 2019	54.10	54.84	53.94	54.33	973,829	-0.03(-0.05%)
May 21, 2019	54.98	55.23	54.29	54.35	1,365,130	+0.02(+0.03%)
May 20, 2019	54.57	54.88	53.96	54.34	970,499	-1.01(-1.82%)
May 17, 2019	55.52	56.14	55.13	55.34	698,737	-0.64(-1.14%)
May 16, 2019	55.38	56.93	55.35	55.98	2,499,894	+0.70(+1.26%)
May 15, 2019	54.26	55.82	54.26	55.29	1,437,156	+0.53(+0.96%)
May 14, 2019	53.66	54.99	53.62	54.76	1,655,850	+1.45(+2.72%)
May 13, 2019	54.05	54.58	53.06	53.31	1,553,687	-2.12(-3.82%)
May 10, 2019	54.56	55.58	53.84	55.43	1,414,997	+0.53(+0.96%)
May 09, 2019	55.29	55.32	54.06	54.90	1,550,235	-0.56(-1.02%)
May 08, 2019	55.64	56.65	55.42	55.47	1,645,952	-0.02(-0.03%)
May 07, 2019	56.25	56.48	55.04	55.48	1,843,380	-1.49(-2.61%)
May 06, 2019	55.13	57.06	54.93	56.97	1,242,624	+0.47(+0.83%)
May 03, 2019	56.94	57.38	55.94	56.50	1,859,300	-0.33(-0.58%)
May 02, 2019	56.19	57.49	55.87	56.83	2,764,734	+0.48(+0.85%)