83.02
price down icon0.36%   -0.30
after-market 시간 외 거래: 83.02
loading

Ss C Technologies Holdings Inc 주식 (SSNC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $83.29 $82.31 $0.975 1,066,243.0 -0.36%
2025-07-01 $83.66 $82.39 $1.27 1,042,857.0 +0.63%
2025-06-30 $83.04 $81.72 $1.32 938,721.0 +1.17%
2025-06-27 $82.50 $81.24 $1.26 1,279,222.0 +0.70%
2025-06-26 $81.78 $80.11 $1.67 1,098,110.0 +0.98%
2025-06-25 $81.43 $80.36 $1.08 756,675.0 -1.17%
2025-06-24 $81.79 $80.40 $1.39 1,429,658.0 +0.82%
2025-06-23 $80.79 $78.90 $1.89 1,041,952.0 +1.69%
2025-06-20 $80.22 $79.21 $1.01 1,653,606.0 -0.06%
2025-06-18 $80.58 $79.32 $1.26 948,704.0 -0.39%
2025-06-17 $80.45 $79.61 $0.845 601,497.0 -0.89%
2025-06-16 $80.80 $79.38 $1.42 782,318.0 +1.71%
2025-06-13 $81.31 $78.92 $2.39 1,055,545.0 -2.99%
2025-06-12 $81.82 $80.16 $1.66 750,567.0 +0.44%
2025-06-11 $81.92 $80.96 $0.96 722,445.0 -0.71%
2025-06-10 $82.20 $81.08 $1.12 878,393.0 +0.74%
2025-06-09 $81.55 $80.00 $1.55 1,044,604.0 +0.72%
2025-06-06 $81.15 $80.08 $1.07 1,167,089.0 +0.52%
2025-06-05 $80.50 $79.70 $0.80 813,869.0 +0.36%
2025-06-04 $80.16 $79.49 $0.67 816,415.0 +0.24%
2025-06-03 $79.80 $78.50 $1.30 787,698.0 +0.52%

Ss C Technologies Holdings Inc 주식 (SSNC) 연도별 가격 이력

이 심층 분석에서는 Ss C Technologies Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SSNC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ss C Technologies Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Ss C Technologies Holdings Inc 주식 (SSNC) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $83.66 $82.31 $1.34 3,175,343.0 +0.27%
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 주식 (SSNC) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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 주식 (SSNC) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
$402.28
price up icon 7.76%
software_application ADP
$305.05
price down icon 1.64%
$196.97
price down icon 0.31%
$114.77
price up icon 1.86%
$378.47
price down icon 3.48%
$92.05
price down icon 0.09%
자본화:     |  볼륨(24시간):