SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	63.76	63.85	63.48	63.72	684,409	-0.29(-0.45%)
May 16, 2024	63.57	64.08	63.30	64.01	1,048,624	+0.44(+0.69%)
May 15, 2024	63.23	63.83	63.19	63.57	1,411,390	+0.37(+0.59%)
May 14, 2024	63.00	63.33	62.49	63.20	1,403,188	+0.14(+0.22%)
May 13, 2024	62.98	63.27	62.82	63.06	966,751	+0.10(+0.16%)
May 10, 2024	63.57	63.59	62.91	62.96	885,597	-0.46(-0.73%)
May 09, 2024	63.00	63.46	62.84	63.42	784,605	+0.42(+0.67%)
May 08, 2024	62.66	63.08	62.43	63.00	815,391	+0.28(+0.45%)
May 07, 2024	62.78	63.14	62.70	62.72	1,032,684	-0.06(-0.10%)
May 06, 2024	62.04	62.78	61.73	62.78	771,935	+0.97(+1.57%)
May 03, 2024	62.09	62.47	61.40	61.81	778,547	+0.29(+0.47%)
May 02, 2024	61.76	61.90	61.06	61.52	815,495	+0.30(+0.49%)
May 01, 2024	61.77	62.35	61.19	61.22	1,140,083	-0.67(-1.08%)
Apr 30, 2024	61.45	62.24	61.45	61.89	1,186,755	-0.03(-0.05%)
Apr 29, 2024	61.30	61.99	61.30	61.92	1,154,638	+0.68(+1.11%)
Apr 26, 2024	62.50	63.17	61.22	61.24	1,583,612	-0.07(-0.11%)
Apr 25, 2024	61.11	61.47	60.46	61.31	1,235,499	-0.23(-0.37%)
Apr 24, 2024	61.06	61.73	60.98	61.54	868,434	+0.56(+0.92%)
Apr 23, 2024	61.31	61.59	60.94	60.98	1,383,046	-0.25(-0.41%)
Apr 22, 2024	61.09	61.58	60.74	61.23	559,764	+0.41(+0.67%)
Apr 19, 2024	60.21	60.89	60.20	60.82	1,030,769	+0.35(+0.58%)
Apr 18, 2024	60.64	60.90	60.15	60.47	699,007	+0.23(+0.38%)
Apr 17, 2024	60.70	60.85	60.23	60.24	765,230	-0.04(-0.07%)
Apr 16, 2024	59.95	60.47	59.63	60.28	770,191	+0.38(+0.63%)
Apr 15, 2024	62.56	62.58	59.64	59.90	1,258,408	-2.11(-3.40%)
Apr 12, 2024	61.18	62.05	60.74	62.01	1,825,941	+0.47(+0.76%)
Apr 11, 2024	61.87	62.17	61.09	61.54	1,149,084	-0.27(-0.44%)
Apr 10, 2024	61.99	61.99	61.49	61.81	851,749	-1.19(-1.89%)
Apr 09, 2024	63.05	63.39	62.63	63.00	819,725	+0.35(+0.56%)
Apr 08, 2024	62.67	63.21	62.63	62.65	885,740	-0.08(-0.13%)
Apr 05, 2024	62.50	62.91	62.30	62.73	814,125	+0.16(+0.26%)
Apr 04, 2024	62.97	63.39	62.34	62.57	1,313,923	+0.11(+0.18%)
Apr 03, 2024	62.71	63.04	62.36	62.46	1,180,294	-0.50(-0.79%)
Apr 02, 2024	63.09	63.41	62.68	62.96	878,293	-0.57(-0.90%)
Apr 01, 2024	64.32	64.53	63.48	63.53	934,204	-0.84(-1.30%)
Mar 28, 2024	64.55	64.96	64.32	64.37	1,093,328	-0.18(-0.28%)
Mar 27, 2024	65.00	65.86	64.43	64.55	1,723,046	+0.06(+0.09%)
Mar 26, 2024	64.38	64.54	64.38	64.49	932,340	+0.09(+0.14%)
Mar 25, 2024	63.91	64.56	63.73	64.40	970,874	+0.56(+0.88%)
Mar 22, 2024	64.45	64.58	63.59	63.84	842,922	-0.56(-0.87%)
Mar 21, 2024	64.00	64.65	63.83	64.40	936,305	+0.70(+1.10%)
Mar 20, 2024	63.14	63.86	63.10	63.70	699,678	+0.54(+0.85%)
Mar 19, 2024	62.67	63.23	62.53	63.16	821,870	+0.49(+0.78%)
Mar 18, 2024	62.33	63.17	62.02	62.67	1,178,280	+0.65(+1.05%)
Mar 15, 2024	62.22	62.57	61.98	62.02	1,116,363	-0.38(-0.61%)
Mar 14, 2024	62.50	63.01	61.90	62.40	896,557	-0.46(-0.73%)
Mar 13, 2024	62.44	63.05	62.44	62.86	714,563	+0.24(+0.38%)
Mar 12, 2024	62.61	62.87	62.45	62.62	639,792	-0.08(-0.13%)
Mar 11, 2024	61.70	62.98	61.70	62.70	968,607	+0.71(+1.15%)
Mar 08, 2024	62.67	63.03	61.90	61.99	2,051,510	-0.51(-0.82%)
Mar 07, 2024	62.67	62.90	62.42	62.50	865,421	-0.12(-0.19%)
Mar 06, 2024	62.81	63.14	62.21	62.62	888,356	+0.30(+0.48%)
Mar 05, 2024	63.27	63.42	62.02	62.32	841,886	-1.09(-1.72%)
Mar 04, 2024	64.12	64.20	63.26	63.41	687,774	-0.74(-1.15%)
Mar 01, 2024	63.81	64.60	63.69	64.15	1,075,790	+0.39(+0.61%)
Feb 29, 2024	63.78	63.81	63.38	63.76	986,131	+0.56(+0.89%)
Feb 28, 2024	63.34	63.76	63.16	63.20	655,066	-0.56(-0.88%)
Feb 27, 2024	63.97	64.22	63.69	63.76	631,993	-0.21(-0.33%)
Feb 26, 2024	64.59	64.61	63.96	63.97	681,464	-0.69(-1.06%)
Feb 23, 2024	64.52	64.74	64.31	64.65	972,433	+0.36(+0.56%)
Feb 22, 2024	63.61	64.68	63.61	64.30	1,072,973	+0.72(+1.13%)
Feb 21, 2024	63.67	63.71	63.10	63.58	765,701	-0.19(-0.30%)
Feb 20, 2024	62.92	64.05	62.88	63.77	1,114,556	+0.55(+0.87%)
Feb 16, 2024	63.45	63.96	63.03	63.22	1,157,275	-0.49(-0.77%)
Feb 15, 2024	62.83	63.76	62.83	63.71	1,828,237	+0.88(+1.40%)
Feb 14, 2024	62.64	62.97	61.34	62.83	2,345,787	+2.91(+4.85%)
Feb 13, 2024	60.31	60.78	59.30	59.92	1,605,284	-1.09(-1.78%)
Feb 12, 2024	60.74	61.13	60.59	61.01	620,613	+0.27(+0.44%)
Feb 09, 2024	60.47	60.93	60.00	60.74	1,002,651	+0.54(+0.89%)
Feb 08, 2024	60.64	60.66	60.02	60.20	1,045,535	-0.28(-0.46%)
Feb 07, 2024	60.56	60.66	60.02	60.48	1,150,837	-0.02(-0.03%)
Feb 06, 2024	60.38	60.62	60.10	60.50	519,752	+0.27(+0.45%)
Feb 05, 2024	60.48	60.50	59.85	60.23	635,364	-0.61(-1.00%)
Feb 02, 2024	60.82	61.20	60.42	60.84	588,646	-0.26(-0.42%)
Feb 01, 2024	60.93	61.23	60.09	61.10	801,993	+0.31(+0.51%)
Jan 31, 2024	61.61	61.68	60.67	60.79	917,655	-1.03(-1.66%)
Jan 30, 2024	61.75	61.96	61.57	61.82	682,108	+0.09(+0.15%)
Jan 29, 2024	61.13	61.76	61.08	61.73	706,544	+0.50(+0.81%)
Jan 26, 2024	61.34	61.46	61.01	61.23	559,412	+0.33(+0.54%)
Jan 25, 2024	60.89	61.05	60.31	60.90	565,860	+0.19(+0.31%)
Jan 24, 2024	61.60	61.67	60.69	60.71	595,366	-0.68(-1.10%)
Jan 23, 2024	61.57	61.76	61.05	61.39	885,440	-0.05(-0.08%)
Jan 22, 2024	60.54	61.47	60.44	61.44	1,487,141	+1.15(+1.90%)
Jan 19, 2024	59.77	60.47	59.54	60.29	1,000,632	+0.60(+1.00%)
Jan 18, 2024	59.34	59.77	58.98	59.69	673,055	+0.54(+0.91%)
Jan 17, 2024	58.99	59.56	58.96	59.16	623,808	-0.46(-0.77%)
Jan 16, 2024	59.37	59.64	59.03	59.61	826,736	-0.36(-0.60%)
Jan 12, 2024	60.24	60.44	59.77	59.97	701,635	+0.07(+0.12%)
Jan 11, 2024	60.29	60.44	59.67	59.90	1,021,313	-0.54(-0.89%)
Jan 10, 2024	59.96	60.61	59.91	60.44	556,548	+0.47(+0.78%)
Jan 09, 2024	60.25	60.56	59.81	59.97	967,734	-0.76(-1.25%)
Jan 08, 2024	59.64	60.74	59.64	60.73	580,366	+1.14(+1.91%)
Jan 05, 2024	58.93	60.15	58.57	59.59	1,207,134	+0.45(+0.76%)
Jan 04, 2024	58.99	59.62	58.74	59.15	741,856	+0.03(+0.05%)
Jan 03, 2024	59.78	59.78	58.86	59.12	1,301,485	-1.08(-1.79%)
Jan 02, 2024	60.32	60.70	59.88	60.19	1,051,693	-0.69(-1.13%)
Dec 29, 2023	60.88	61.17	60.70	60.88	535,493	-0.18(-0.29%)
Dec 28, 2023	60.99	61.35	60.89	61.06	646,657	+0.07(+0.11%)
Dec 27, 2023	60.82	61.28	60.82	60.99	964,134	+0.03(+0.05%)
Dec 26, 2023	60.66	61.09	60.47	60.96	543,265	+0.48(+0.79%)
Dec 22, 2023	60.17	60.65	60.01	60.48	807,413	+0.40(+0.66%)
Dec 21, 2023	59.91	60.14	59.67	60.08	693,196	+0.69(+1.16%)
Dec 20, 2023	60.19	60.78	59.37	59.39	726,229	-0.99(-1.63%)
Dec 19, 2023	60.14	60.49	60.14	60.38	1,160,667	+0.34(+0.56%)
Dec 18, 2023	60.03	60.08	59.37	60.04	1,133,630	+0.12(+0.20%)
Dec 15, 2023	60.43	60.47	59.57	59.92	1,760,852	-0.47(-0.78%)
Dec 14, 2023	59.77	60.92	59.55	60.39	2,026,735	+0.85(+1.42%)
Dec 13, 2023	57.95	59.64	57.92	59.54	1,829,761	+1.49(+2.57%)
Dec 12, 2023	57.67	58.27	57.31	58.05	656,810	+0.38(+0.66%)
Dec 11, 2023	57.01	58.02	57.01	57.67	996,436	+0.78(+1.37%)
Dec 08, 2023	56.53	57.00	56.43	56.89	680,969	+0.22(+0.39%)
Dec 07, 2023	56.87	56.89	56.41	56.67	889,325	-0.17(-0.30%)
Dec 06, 2023	56.70	57.20	56.56	56.84	1,149,502	+0.62(+1.10%)
Dec 05, 2023	56.49	56.49	55.89	56.23	1,152,175	-0.66(-1.16%)
Dec 04, 2023	57.04	57.24	56.48	56.88	1,295,424	-0.57(-0.99%)