Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	SSNC	62.50	63.17	61.22	61.24	-0.07	1,583,612	18,020	54.87	94.09
2024-04-25	Q	SSNC	61.11	61.47	60.46	61.31	-0.23	1,235,499	14,465	61.05	63.25
2024-04-24	Q	SSNC	61.06	61.73	60.98	61.54	0.56	868,434	11,686	60.94	65.00
2024-04-23	Q	SSNC	61.31	61.59	60.94	60.98	-0.26	1,383,046	11,194	60.85	70.23
2024-04-22	Q	SSNC	61.09	61.5846	60.74	61.23	0.41	559,764	9,098	60.00	70.39
2024-04-19	Q	SSNC	60.21	60.89	60.20	60.82	0.35	1,030,769	10,938	54.88	61.00
2024-04-18	Q	SSNC	60.64	60.895	60.15	60.47	0.23	699,007	10,701	59.87	60.91
2024-04-17	Q	SSNC	60.70	60.85	60.23	60.24	-0.04	765,230	10,244	59.26	65.86
2024-04-16	Q	SSNC	59.95	60.47	59.63	60.28	0.38	770,191	10,076	51.76	63.25
2024-04-15	Q	SSNC	62.48	62.58	59.64	59.91	-2.10	1,258,408	13,626	40.00	65.00
2024-04-12	Q	SSNC	61.18	62.05	60.745	62.01	0.47	1,825,941	15,646	61.40	62.46
2024-04-11	Q	SSNC	61.87	62.172	61.09	61.54	-0.27	1,149,084	11,800	48.52	65.00
2024-04-10	Q	SSNC	61.99	61.99	61.495	61.81	-1.19	851,749	11,235	60.93	63.00
2024-04-09	Q	SSNC	63.05	63.39	62.63	63.00	0.35	819,725	9,600	62.50	65.00
2024-04-08	Q	SSNC	62.67	63.21	62.63	62.65	-0.08	885,740	10,692	62.36	63.20
2024-04-05	Q	SSNC	62.50	62.91	62.30	62.73	0.16	814,125	10,895	62.34	62.80
2024-04-04	Q	SSNC	62.97	63.39	62.34	62.57	0.11	1,313,923	11,775	62.27	63.82
2024-04-03	Q	SSNC	62.71	63.04	62.36	62.46	-0.50	1,180,294	13,721	62.27	63.71
2024-04-02	Q	SSNC	63.09	63.41	62.68	62.96	-0.57	878,293	10,822	62.27	64.22
2024-04-01	Q	SSNC	64.32	64.53	63.48	63.53	-0.84	934,203	13,586	63.20	64.85
2024-03-29	Q	SSNC	64.55	64.96	64.32	64.37	-0.18	0	0	63.78	65.00
2024-03-28	Q	SSNC	64.55	64.96	64.32	64.37	-0.18	1,093,322	9,999	63.78	65.00
2024-03-27	Q	SSNC	65.00	65.86	64.43	64.55	0.06	1,723,046	12,142	59.00	65.00
2024-03-26	Q	SSNC	64.38	64.54	64.38	64.49	0.09	932,340	8,750	62.92	65.10
2024-03-25	Q	SSNC	63.91	64.56	63.73	64.40	0.56	970,874	9,583	63.93	64.97
2024-03-22	Q	SSNC	64.45	64.585	63.595	63.84	-0.56	842,717	9,719	59.26	66.00
2024-03-21	Q	SSNC	64.00	64.65	63.83	64.40	0.70	936,305	11,237	63.93	64.75
2024-03-20	Q	SSNC	63.14	63.86	63.10	63.70	0.54	699,678	10,465	62.27	64.75
2024-03-19	Q	SSNC	62.67	63.235	62.53	63.16	0.49	821,867	9,171	62.27	66.00
2024-03-18	Q	SSNC	62.33	63.17	62.02	62.67	0.65	1,178,280	10,821	62.27	94.09
2024-03-15	Q	SSNC	62.22	62.57	61.98	62.02	-0.38	1,116,363	10,009	61.49	66.00
2024-03-14	Q	SSNC	62.50	63.01	61.90	62.40	-0.46	896,557	12,156	59.00	66.00
2024-03-13	Q	SSNC	62.44	63.05	62.39	62.86	0.24	714,563	9,228	59.68	65.00
2024-03-12	Q	SSNC	62.61	62.87	62.45	62.62	-0.08	639,792	9,455	51.76	66.00
2024-03-11	Q	SSNC	61.70	62.98	61.70	62.70	0.71	968,607	10,699	51.07	66.00
2024-03-08	Q	SSNC	62.67	63.03	61.90	61.99	-0.51	2,051,510	15,808	61.76	68.20
2024-03-07	Q	SSNC	62.67	62.90	62.419	62.50	-0.12	865,421	9,817	51.07	66.00
2024-03-06	Q	SSNC	62.81	63.14	62.21	62.62	0.30	888,356	9,929	61.96	69.00
2024-03-05	Q	SSNC	63.27	63.42	62.025	62.32	-1.09	841,886	10,266	59.26	64.91
2024-03-04	Q	SSNC	64.12	64.20	63.26	63.41	-0.74	687,774	11,991	63.00	64.75
2024-03-01	Q	SSNC	63.815	64.6001	63.70	64.14	0.38	1,075,790	10,633	61.96	75.00
2024-02-29	Q	SSNC	63.78	63.81	63.38	63.76	0.56	986,131	9,269	45.42	64.00
2024-02-28	Q	SSNC	63.58	64.00	63.40	63.44	-0.56	652,591	7,611	62.21	63.36
2024-02-27	Q	SSNC	64.21	64.46	63.93	64.00	-0.21	629,603	8,711	63.99	75.00
2024-02-26	Q	SSNC	64.84	64.855	64.20	64.21	-0.69	678,886	7,559	40.00	65.00
2024-02-23	Q	SSNC	64.76	64.99	64.55	64.90	0.36	968,755	10,461	64.90	65.00
2024-02-22	Q	SSNC	63.85	64.93	63.85	64.54	0.72	1,068,914	9,023	64.54	65.00
2024-02-21	Q	SSNC	63.91	63.95	63.34	63.82	-0.19	762,805	8,059	62.20	75.00
2024-02-20	Q	SSNC	63.16	64.29	63.115	64.01	0.55	1,110,340	11,011	61.60	65.00
2024-02-19	Q	SSNC	63.69	64.199	63.27	63.46	-0.49	0	0	61.60	70.39
2024-02-16	Q	SSNC	63.69	64.199	63.27	63.46	-0.49	1,152,897	12,513	61.60	70.39
2024-02-15	Q	SSNC	63.07	64.00	63.07	63.95	0.88	1,821,321	13,849	61.60	64.00
2024-02-14	Q	SSNC	62.88	63.21	61.57	63.07	2.92	2,336,913	16,616	61.60	63.25
2024-02-13	Q	SSNC	60.54	61.01	59.53	60.15	-1.09	1,603,173	14,738	55.28	62.00
2024-02-12	Q	SSNC	60.97	61.36	60.82	61.24	0.27	618,266	8,207	52.00	62.25
2024-02-09	Q	SSNC	60.70	61.16	60.23	60.97	0.54	998,857	11,974	58.86	75.00
2024-02-08	Q	SSNC	60.87	60.89	60.245	60.43	-0.28	1,041,580	12,356	52.25	75.00
2024-02-07	Q	SSNC	60.79	60.89	60.25	60.71	-0.02	1,146,484	11,305	55.24	67.00
2024-02-06	Q	SSNC	60.61	60.855	60.33	60.73	0.27	517,786	7,314	52.00	62.02
2024-02-05	Q	SSNC	60.71	60.73	60.075	60.46	-0.61	632,961	7,471	30.00	61.27
2024-02-02	Q	SSNC	61.05	61.43	60.65	61.07	-0.26	586,420	7,008	60.57	61.41
2024-02-01	Q	SSNC	61.16	61.46	60.32	61.33	0.31	798,959	8,051	58.86	63.00
2024-01-31	Q	SSNC	61.84	61.91	60.90	61.02	-1.03	914,184	8,305	45.66	62.25
2024-01-30	Q	SSNC	61.98	62.20	61.80	62.05	0.09	679,528	7,866	58.86	62.05