SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	56.14	57.68	54.49	57.62	1,871,667	+2.61(+4.74%)
Apr 27, 2023	54.34	55.36	54.22	55.01	1,809,956	+0.92(+1.69%)
Apr 26, 2023	54.62	54.81	53.98	54.09	1,340,828	-0.56(-1.03%)
Apr 25, 2023	55.37	55.52	54.56	54.65	881,394	-1.11(-1.99%)
Apr 24, 2023	56.00	56.21	55.53	55.77	685,060	-0.34(-0.61%)
Apr 21, 2023	56.88	56.88	56.02	56.11	737,720	-0.53(-0.94%)
Apr 20, 2023	56.30	56.68	55.89	56.64	651,023	-0.15(-0.26%)
Apr 19, 2023	56.59	57.01	56.48	56.79	607,535	-0.03(-0.05%)
Apr 18, 2023	57.11	57.30	56.58	56.82	546,582	-0.02(-0.03%)
Apr 17, 2023	56.57	56.89	56.07	56.84	603,245	+0.27(+0.47%)
Apr 14, 2023	56.67	57.03	56.08	56.57	746,639	-0.06(-0.10%)
Apr 13, 2023	56.40	57.04	56.30	56.63	1,199,370	+0.29(+0.51%)
Apr 12, 2023	56.92	57.12	56.32	56.35	1,107,311	-0.13(-0.23%)
Apr 11, 2023	55.60	56.99	55.42	56.48	2,003,478	+1.16(+2.10%)
Apr 10, 2023	55.00	55.37	54.71	55.31	855,948	-0.09(-0.16%)
Apr 06, 2023	54.33	55.42	54.15	55.40	885,553	+1.08(+1.99%)
Apr 05, 2023	54.74	54.84	54.17	54.32	919,456	-0.55(-1.00%)
Apr 04, 2023	55.91	56.10	54.43	54.87	1,320,175	-0.77(-1.38%)
Apr 03, 2023	55.65	55.83	55.24	55.64	962,997	+0.06(+0.11%)
Mar 31, 2023	54.70	55.68	54.52	55.58	654,797	+0.96(+1.77%)
Mar 30, 2023	55.02	55.09	54.51	54.61	956,759	+0.30(+0.54%)
Mar 29, 2023	54.00	54.49	53.76	54.32	856,746	+0.77(+1.43%)
Mar 28, 2023	53.25	53.70	52.91	53.55	893,493	-0.01(-0.02%)
Mar 27, 2023	53.51	53.88	53.18	53.56	1,085,157	+0.49(+0.93%)
Mar 24, 2023	52.61	53.11	52.10	53.07	888,447	-0.01(-0.02%)
Mar 23, 2023	53.65	54.14	52.78	53.08	1,903,621	-0.32(-0.61%)
Mar 22, 2023	54.82	54.90	53.37	53.40	1,451,743	-1.38(-2.52%)
Mar 21, 2023	54.08	54.89	53.89	54.78	1,716,047	+1.14(+2.13%)
Mar 20, 2023	53.36	54.00	53.36	53.64	1,683,162	+0.62(+1.17%)
Mar 17, 2023	54.29	54.29	52.90	53.02	1,756,759	-1.35(-2.48%)
Mar 16, 2023	52.64	54.50	52.51	54.37	1,384,111	+1.40(+2.64%)
Mar 15, 2023	53.78	53.92	52.37	52.97	1,273,257	-1.04(-1.93%)
Mar 14, 2023	54.32	54.96	53.49	54.01	1,584,386	+0.53(+0.99%)
Mar 13, 2023	53.80	54.11	52.91	53.48	1,424,898	-0.91(-1.66%)
Mar 10, 2023	56.10	56.28	54.24	54.39	1,504,826	-1.89(-3.36%)
Mar 09, 2023	57.77	58.21	56.20	56.28	1,209,021	-1.31(-2.27%)
Mar 08, 2023	57.18	57.79	57.12	57.59	1,074,852	+0.36(+0.64%)
Mar 07, 2023	58.26	58.31	57.03	57.22	1,430,235	-1.10(-1.89%)
Mar 06, 2023	58.72	59.18	58.14	58.33	1,074,794	-0.27(-0.45%)
Mar 03, 2023	58.50	58.82	57.98	58.59	1,119,934	+0.35(+0.61%)
Mar 02, 2023	57.61	58.29	57.41	58.24	1,109,936	+0.44(+0.77%)
Mar 01, 2023	57.62	57.98	57.37	57.79	1,338,976	+0.02(+0.03%)
Feb 28, 2023	58.16	58.45	57.50	57.77	2,081,270	-0.56(-0.96%)
Feb 27, 2023	59.10	59.13	58.09	58.34	1,138,661	-0.46(-0.78%)
Feb 24, 2023	58.53	58.85	58.07	58.80	1,317,682	-0.52(-0.88%)
Feb 23, 2023	58.89	59.43	58.58	59.32	2,250,791	+0.56(+0.95%)
Feb 22, 2023	59.03	59.45	58.51	58.76	1,246,737	-0.20(-0.33%)
Feb 21, 2023	59.80	60.04	58.94	58.95	967,559	-1.61(-2.66%)
Feb 17, 2023	60.68	60.95	60.24	60.56	1,266,923	-0.57(-0.93%)
Feb 16, 2023	60.84	61.49	60.71	61.13	1,012,492	-0.66(-1.06%)
Feb 15, 2023	60.96	61.83	60.66	61.79	1,269,120	+0.52(+0.85%)
Feb 14, 2023	60.91	61.62	60.65	61.27	1,289,023	+0.03(+0.05%)
Feb 13, 2023	60.84	61.46	60.77	61.24	1,276,256	+0.17(+0.27%)
Feb 10, 2023	61.26	61.51	60.57	61.07	1,533,317	-0.66(-1.06%)
Feb 09, 2023	63.07	63.29	61.68	61.73	1,806,870	-0.79(-1.27%)
Feb 08, 2023	62.45	62.65	60.67	62.52	2,306,235	+2.06(+3.41%)
Feb 07, 2023	59.50	60.76	59.09	60.46	1,547,448	+0.93(+1.57%)
Feb 06, 2023	59.68	60.03	59.15	59.53	859,473	-0.91(-1.51%)
Feb 03, 2023	60.35	61.03	60.19	60.44	1,605,921	-0.85(-1.39%)
Feb 02, 2023	60.93	62.17	60.82	61.30	1,504,613	+0.87(+1.44%)