SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	52.73	53.55	52.70	53.34	1,891,078	+0.54(+1.03%)
Sep 27, 2018	52.84	53.25	52.66	52.80	1,121,781	+0.23(+0.45%)
Sep 26, 2018	52.05	52.95	51.79	52.56	1,290,062	+0.49(+0.94%)
Sep 25, 2018	51.88	52.50	51.75	52.07	1,912,842	+0.22(+0.42%)
Sep 24, 2018	51.37	52.09	50.94	51.86	1,653,583	+0.23(+0.44%)
Sep 21, 2018	52.09	52.09	51.15	51.63	4,033,484	-0.19(-0.36%)
Sep 20, 2018	51.96	52.23	50.79	51.82	2,268,388	+0.09(+0.18%)
Sep 19, 2018	52.43	52.75	50.99	51.73	2,482,655	-0.84(-1.61%)
Sep 18, 2018	51.98	52.79	51.98	52.57	1,328,007	+0.39(+0.76%)
Sep 17, 2018	53.79	53.81	51.99	52.18	1,467,206	-1.80(-3.34%)
Sep 14, 2018	54.11	54.69	53.64	53.98	1,297,866	-0.14(-0.26%)
Sep 13, 2018	53.96	54.30	53.59	54.12	1,291,104	+0.54(+1.02%)
Sep 12, 2018	52.48	53.63	52.48	53.58	1,352,080	+1.06(+2.02%)
Sep 11, 2018	51.15	52.66	51.15	52.52	1,437,551	+0.95(+1.84%)
Sep 10, 2018	51.15	51.76	50.40	51.57	2,129,833	+1.50(+3.00%)
Sep 07, 2018	51.06	51.40	49.89	50.07	3,344,279	-1.70(-3.28%)
Sep 06, 2018	51.88	53.74	51.74	51.76	4,611,998	+0.02(+0.04%)
Sep 05, 2018	54.82	54.82	51.46	51.75	3,480,014	-3.63(-6.56%)
Sep 04, 2018	55.38	55.87	55.18	55.38	1,403,616	-0.32(-0.57%)
Aug 31, 2018		55.70	55.70	55.70	0	+0.60(+1.09%)
Aug 30, 2018	54.98	55.27	54.61	55.10	1,233,247	+0.15(+0.27%)
Aug 29, 2018	54.86	55.38	54.70	54.95	962,974	+0.21(+0.38%)
Aug 28, 2018	54.77	54.97	54.38	54.74	1,268,599	+0.01(+0.02%)
Aug 27, 2018	54.37	54.99	54.17	54.73	1,363,748	+0.74(+1.37%)
Aug 24, 2018	53.66	54.35	53.54	53.99	1,341,028	+0.69(+1.30%)
Aug 23, 2018	53.19	53.63	53.00	53.30	1,408,911	+0.18(+0.34%)
Aug 22, 2018	52.72	53.28	52.38	53.12	1,375,060	+0.41(+0.78%)
Aug 21, 2018	52.76	53.31	52.58	52.71	1,141,544	+0.08(+0.14%)
Aug 20, 2018	52.29	53.21	52.28	52.63	1,362,520	+0.28(+0.54%)
Aug 17, 2018	52.20	52.42	51.65	52.35	528,090	+0.58(+1.12%)
Aug 16, 2018	51.31	52.00	51.24	51.77	1,079,261	+0.62(+1.21%)
Aug 15, 2018	51.66	52.28	51.04	51.15	1,035,688	-0.80(-1.53%)
Aug 14, 2018	51.89	52.40	51.77	51.95	658,668	+0.22(+0.42%)
Aug 13, 2018	51.96	52.75	51.68	51.73	537,192	-0.29(-0.56%)
Aug 10, 2018	51.74	52.56	51.74	52.02	571,937	-0.03(-0.05%)
Aug 09, 2018	51.92	52.44	51.69	52.05	657,059	+0.41(+0.80%)
Aug 08, 2018	52.26	52.68	51.59	51.64	1,019,080	-0.60(-1.15%)
Aug 07, 2018	52.17	52.39	51.34	52.24	1,117,892	-0.07(-0.14%)
Aug 06, 2018	54.26	54.26	51.70	52.31	1,934,652	-0.88(-1.66%)
Aug 03, 2018	53.86	57.15	52.83	53.19	2,721,531	+2.25(+4.42%)
Aug 02, 2018	50.65	51.41	50.35	50.94	1,674,732	+0.37(+0.72%)
Aug 01, 2018	49.90	51.59	49.86	50.58	1,528,673	+0.83(+1.68%)
Jul 31, 2018	49.78	50.95	49.37	49.74	2,281,225	+0.31(+0.63%)
Jul 30, 2018	51.06	51.44	49.21	49.44	727,931	-1.66(-3.25%)
Jul 27, 2018	52.44	52.44	50.30	51.09	1,051,806	-1.20(-2.29%)
Jul 26, 2018	52.42	52.78	51.87	52.29	921,072	-0.32(-0.61%)
Jul 25, 2018	51.20	52.68	50.57	52.61	1,384,839	+1.29(+2.52%)
Jul 24, 2018	52.68	52.77	50.84	51.32	1,363,909	-0.96(-1.83%)
Jul 23, 2018	52.14	52.62	51.83	52.28	1,538,288	+0.19(+0.36%)
Jul 20, 2018	51.17	52.32	50.90	52.09	1,555,820	+0.81(+1.57%)
Jul 19, 2018	50.42	51.44	50.37	51.28	1,319,666	+0.75(+1.48%)
Jul 18, 2018	50.58	50.71	50.14	50.53	544,936	-0.06(-0.11%)
Jul 17, 2018	50.27	50.79	50.10	50.59	912,824	-0.05(-0.09%)
Jul 16, 2018	51.13	51.23	50.53	50.64	418,103	-0.35(-0.68%)
Jul 13, 2018	51.17	51.46	50.74	50.98	611,064	-0.21(-0.40%)
Jul 12, 2018	50.59	51.23	50.48	51.19	840,018	+0.99(+1.98%)
Jul 11, 2018	49.99	50.60	49.69	50.19	455,004	-0.21(-0.41%)
Jul 10, 2018	50.88	50.90	50.15	50.40	631,569	-0.25(-0.50%)
Jul 09, 2018	50.99	51.11	50.32	50.65	904,330	-0.14(-0.28%)
Jul 06, 2018	49.19	50.84	49.18	50.79	885,821	+1.10(+2.21%)
Jul 05, 2018		49.89	49.15	49.70	1,690,264	+0.45(+0.91%)
Jul 03, 2018		49.25	49.25	49.25	0	+0.22(+0.46%)