SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	47.07	47.60	46.87	47.18	1,473,442	+0.31(+0.66%)
Jan 30, 2018	45.90	47.11	45.69	46.87	1,368,266	+0.62(+1.34%)
Jan 29, 2018	46.97	47.16	46.20	46.25	1,203,828	-0.80(-1.70%)
Jan 26, 2018	47.63	47.64	47.04	47.05	1,349,802	-0.35(-0.73%)
Jan 25, 2018	47.29	47.55	46.89	47.39	1,737,187	+0.24(+0.52%)
Jan 24, 2018	47.57	47.62	47.08	47.15	2,033,196	-0.18(-0.38%)
Jan 23, 2018	47.09	47.56	46.71	47.33	4,367,510	+0.44(+0.94%)
Jan 22, 2018	46.95	47.25	46.62	46.89	2,035,249	-0.01(-0.02%)
Jan 19, 2018	47.02	47.19	46.77	46.90	2,708,914	+0.04(+0.08%)
Jan 18, 2018	46.43	47.07	46.08	46.86	2,937,965	+0.22(+0.46%)
Jan 17, 2018	45.53	46.75	45.51	46.64	3,327,667	+1.15(+2.54%)
Jan 16, 2018	46.12	46.34	44.79	45.49	2,574,471	-0.93(-2.00%)
Jan 12, 2018		46.42	46.42	46.42	0	-0.82(-1.73%)
Jan 11, 2018	46.79	48.22	45.86	47.23	11,028,602	+2.49(+5.56%)
Jan 10, 2018		45.27	38.89	44.75	10,565,853	+5.09(+12.82%)
Jan 09, 2018	39.65	40.03	39.58	39.66	678,771	+0.06(+0.14%)
Jan 08, 2018	39.05	39.65	39.02	39.60	565,314	+0.34(+0.86%)
Jan 05, 2018	39.05	39.29	38.79	39.27	560,899	+0.37(+0.94%)
Jan 04, 2018	38.68	39.12	38.55	38.90	1,019,069	+0.38(+1.00%)
Jan 03, 2018	38.35	38.84	38.34	38.52	643,457	+0.41(+1.08%)
Jan 02, 2018	38.17	38.23	37.69	38.10	872,124	+0.12(+0.32%)
Dec 29, 2017		37.98	37.98	37.98	0	+0.18(+0.47%)
Dec 28, 2017	37.95	38.03	37.49	37.80	515,715	-0.13(-0.35%)
Dec 27, 2017	37.65	37.98	37.28	37.93	653,924	+0.26(+0.70%)
Dec 26, 2017	37.81	38.17	37.34	37.67	523,938	-0.27(-0.72%)
Dec 22, 2017	37.94	38.03	37.66	37.94	948,005	+0.04(+0.10%)
Dec 21, 2017	38.09	38.29	37.80	37.91	1,330,700	+0.02(+0.05%)
Dec 20, 2017	38.48	38.56	37.60	37.89	1,045,715	-0.43(-1.13%)
Dec 19, 2017	38.23	38.64	38.08	38.32	1,909,771	+0.10(+0.27%)
Dec 18, 2017	38.74	38.90	38.02	38.22	1,381,719	-0.25(-0.66%)
Dec 15, 2017	38.94	39.12	38.29	38.47	1,712,730	-0.28(-0.73%)
Dec 14, 2017	39.19	39.41	38.72	38.75	1,130,163	-0.18(-0.46%)
Dec 13, 2017	38.91	39.47	38.84	38.93	812,886	-0.03(-0.07%)
Dec 12, 2017	39.36	39.88	38.91	38.96	1,451,767	+0.13(+0.34%)
Dec 11, 2017	38.08	38.85	37.84	38.83	722,762	+0.70(+1.85%)
Dec 08, 2017	38.35	38.40	38.08	38.12	477,021	+0.07(+0.17%)
Dec 07, 2017	37.66	38.37	37.59	38.06	584,044	+0.43(+1.15%)
Dec 06, 2017	38.12	38.33	37.50	37.63	1,174,441	-0.52(-1.35%)
Dec 05, 2017	37.86	38.63	37.77	38.14	786,054	+0.16(+0.42%)
Dec 04, 2017	38.56	38.64	37.71	37.98	870,866	-0.46(-1.20%)
Dec 01, 2017	38.69	38.75	38.00	38.44	639,612	-0.30(-0.78%)
Nov 30, 2017	38.63	39.06	38.43	38.74	631,689	+0.35(+0.90%)
Nov 29, 2017	38.91	38.98	38.06	38.39	654,088	-0.52(-1.32%)
Nov 28, 2017	38.34	38.99	38.30	38.91	484,322	+0.60(+1.56%)
Nov 27, 2017	38.22	38.56	38.13	38.31	608,629	+0.02(+0.05%)
Nov 24, 2017	38.06	38.37	37.88	38.29	140,244	+0.36(+0.94%)
Nov 22, 2017	38.35	38.39	37.78	37.94	413,587	-0.48(-1.24%)
Nov 21, 2017	38.32	38.50	37.90	38.41	910,175	+1.24(+3.33%)
Nov 20, 2017	37.60	37.71	37.10	37.18	366,134	-0.23(-0.63%)
Nov 17, 2017	37.50	37.61	37.36	37.41	347,452	-0.16(-0.42%)
Nov 16, 2017	37.25	37.83	37.25	37.57	315,899	+0.39(+1.06%)
Nov 15, 2017	37.13	37.33	36.87	37.18	722,189	-0.08(-0.20%)
Nov 14, 2017	37.15	37.51	36.67	37.25	820,445	-0.04(-0.10%)
Nov 13, 2017	37.26	37.46	37.13	37.29	386,694	-0.05(-0.13%)
Nov 10, 2017	37.39	37.57	37.19	37.34	493,159	-0.14(-0.37%)
Nov 09, 2017	37.90	38.03	37.21	37.48	423,699	-0.67(-1.77%)
Nov 08, 2017	38.04	38.24	37.96	38.15	424,343	+0.12(+0.32%)
Nov 07, 2017	38.09	38.31	38.01	38.03	746,802	-0.16(-0.42%)
Nov 06, 2017	37.83	38.26	37.80	38.19	560,423	+0.21(+0.54%)
Nov 03, 2017	37.98	38.24	37.69	37.98	378,483	+0.07(+0.17%)
Nov 02, 2017	37.40	38.36	37.27	37.92	781,089	+0.52(+1.38%)