Scarica l'app Stockscreener
87.92
2.14%
1.84
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Perché SSNC Giù?
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Ss C Technologies Holdings Inc (SSNC)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08-13 | $88.00 | $86.05 | $1.95 | 855,932.0 | +2.14% |
| 2025-08-12 | $86.19 | $85.20 | $0.99 | 824,006.0 | +0.64% |
| 2025-08-11 | $87.23 | $85.41 | $1.83 | 1,053,863.0 | -1.46% |
| 2025-08-08 | $87.54 | $86.28 | $1.26 | 1,156,501.0 | +0.50% |
| 2025-08-07 | $86.99 | $85.66 | $1.33 | 1,258,480.0 | +0.23% |
| 2025-08-06 | $86.31 | $85.21 | $1.10 | 1,254,577.0 | +0.27% |
| 2025-08-05 | $86.14 | $85.02 | $1.12 | 1,212,972.0 | +0.64% |
| 2025-08-04 | $85.47 | $83.85 | $1.62 | 890,884.0 | +1.38% |
| 2025-08-01 | $85.27 | $83.14 | $2.12 | 1,300,966.0 | -1.46% |
| 2025-07-31 | $86.20 | $85.20 | $1.00 | 1,584,540.0 | +0.06% |
| 2025-07-30 | $86.11 | $84.77 | $1.34 | 1,173,023.0 | +0.20% |
| 2025-07-29 | $85.73 | $85.03 | $0.70 | 1,430,642.0 | +0.09% |
| 2025-07-28 | $85.61 | $84.59 | $1.02 | 1,407,260.0 | +0.00% |
| 2025-07-25 | $86.21 | $84.98 | $1.22 | 1,580,516.0 | -0.78% |
| 2025-07-24 | $87.80 | $83.69 | $4.11 | 2,773,309.0 | +2.61% |
| 2025-07-23 | $83.82 | $83.25 | $0.57 | 874,171.0 | +0.24% |
| 2025-07-22 | $83.93 | $82.90 | $1.03 | 1,213,571.0 | +0.31% |
| 2025-07-21 | $84.31 | $83.03 | $1.28 | 1,148,265.0 | -0.24% |
| 2025-07-18 | $83.71 | $82.82 | $0.89 | 913,776.0 | +0.18% |
| 2025-07-17 | $83.62 | $82.36 | $1.26 | 1,129,250.0 | +0.66% |
| 2025-07-16 | $82.80 | $81.50 | $1.30 | 925,837.0 | +1.05% |
| 2025-07-15 | $84.25 | $81.84 | $2.41 | 1,134,825.0 | -2.05% |
Ss C Technologies Holdings Inc Stock (SSNC) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ss C Technologies Holdings Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni SSNC. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ss C Technologies Holdings Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Ss C Technologies Holdings Inc Storia dei prezzi delle azioni (SSNC) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08 | $88.00 | $83.14 | $4.86 | 10,664,113.0 | +2.85% |
| 2025-07 | $87.80 | $81.50 | $6.30 | 26,408,860.0 | +3.24% |
| 2025-06 | $83.04 | $78.50 | $4.54 | 19,627,372.0 | +2.46% |
| 2025-05 | $81.31 | $74.97 | $6.34 | 30,278,657.0 | +6.89% |
| 2025-04 | $83.68 | $69.61 | $14.08 | 36,458,400.0 | -9.49% |
| 2025-03 | $89.73 | $79.60 | $10.13 | 29,379,174.0 | -6.20% |
| 2025-02 | $89.50 | $80.22 | $9.28 | 30,804,936.0 | +10.01% |
| 2025-01 | $81.92 | $74.30 | $7.62 | 23,181,416.0 | +6.82% |
Ss C Technologies Holdings Inc Storia dei prezzi delle azioni (SSNC) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $77.67 | $73.60 | $4.07 | 20,499,097.0 | -2.17% |
| 2024-11 | $77.69 | $69.95 | $7.74 | 27,729,119.0 | +10.60% |
| 2024-10 | $77.02 | $66.83 | $10.19 | 32,090,067.0 | -5.77% |
| 2024-09 | $76.94 | $71.40 | $5.54 | 24,035,889.0 | -1.17% |
| 2024-08 | $75.10 | $68.51 | $6.59 | 20,522,161.0 | +2.93% |
| 2024-07 | $73.97 | $61.13 | $12.84 | 22,877,964.0 | +16.40% |
| 2024-06 | $63.49 | $60.18 | $3.31 | 16,202,906.0 | +1.00% |
| 2024-05 | $64.08 | $60.01 | $4.07 | 20,968,510.0 | +0.26% |
| 2024-04 | $64.53 | $59.63 | $4.90 | 22,530,876.0 | -3.85% |
| 2024-03 | $65.86 | $61.70 | $4.16 | 19,855,843.0 | +0.96% |
| 2024-02 | $64.99 | $59.53 | $5.46 | 19,939,983.0 | +4.49% |
| 2024-01 | $62.20 | $58.79 | $3.41 | 17,553,235.0 | -0.15% |
Ss C Technologies Holdings Inc Storia dei prezzi delle azioni (SSNC) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $61.59 | $55.89 | $5.70 | 21,715,295.0 | +8.62% |
| 2023-11 | $56.92 | $48.82 | $8.10 | 26,106,455.0 | +11.96% |
| 2023-10 | $53.10 | $46.61 | $6.49 | 22,682,592.0 | -4.36% |
| 2023-09 | $58.09 | $52.19 | $5.90 | 18,012,697.0 | -8.50% |
| 2023-08 | $58.42 | $54.33 | $4.09 | 22,547,451.0 | -1.42% |
| 2023-07 | $63.25 | $57.02 | $6.23 | 20,638,011.0 | -3.88% |
| 2023-06 | $60.99 | $54.68 | $6.31 | 25,939,916.0 | +10.26% |
| 2023-05 | $58.80 | $53.73 | $5.07 | 25,852,700.0 | -6.12% |
| 2023-04 | $58.60 | $54.85 | $3.75 | 19,407,657.0 | +3.67% |
| 2023-03 | $60.13 | $52.93 | $7.20 | 28,912,672.0 | -3.80% |
| 2023-02 | $64.52 | $58.42 | $6.10 | 27,069,305.0 | -2.73% |
| 2023-01 | $60.40 | $51.75 | $8.65 | 28,110,918.0 | +15.92% |
1.14%
0.83%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):