Stockscreener 앱 받기
78.10
0.51%
0.40
시간 외 거래:
78.99
0.89
+1.14%
Ss C Technologies Holdings Inc 주식 (SSNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $78.53 | $77.04 | $1.49 | 1,585,970.0 | +0.51% |
| 2025-05-02 | $77.82 | $76.10 | $1.72 | 2,268,933.0 | +2.68% |
| 2025-05-01 | $76.44 | $74.97 | $1.47 | 1,452,874.0 | +0.09% |
| 2025-04-30 | $75.79 | $73.37 | $2.42 | 1,759,670.0 | +0.92% |
| 2025-04-29 | $75.11 | $72.94 | $2.17 | 2,206,355.0 | +2.09% |
| 2025-04-28 | $75.15 | $72.45 | $2.70 | 1,867,682.0 | +0.95% |
| 2025-04-25 | $73.73 | $70.50 | $3.23 | 4,570,827.0 | -6.12% |
| 2025-04-24 | $77.75 | $75.56 | $2.19 | 1,688,577.0 | +1.39% |
| 2025-04-23 | $78.32 | $76.03 | $2.29 | 988,696.0 | +1.17% |
| 2025-04-22 | $75.75 | $74.17 | $1.58 | 1,197,311.0 | +2.64% |
| 2025-04-21 | $75.91 | $72.34 | $3.56 | 1,399,211.0 | -3.64% |
| 2025-04-17 | $76.85 | $75.92 | $0.93 | 1,040,742.0 | +0.33% |
| 2025-04-16 | $77.09 | $75.02 | $2.07 | 1,259,905.0 | -1.01% |
| 2025-04-15 | $78.61 | $76.65 | $1.96 | 1,344,947.0 | -0.67% |
| 2025-04-14 | $78.00 | $76.11 | $1.89 | 1,625,363.0 | +1.72% |
| 2025-04-11 | $76.89 | $73.97 | $2.92 | 1,754,193.0 | +1.45% |
| 2025-04-10 | $77.34 | $72.85 | $4.50 | 1,665,797.0 | -3.70% |
| 2025-04-09 | $78.01 | $70.40 | $7.61 | 2,649,303.0 | +8.20% |
| 2025-04-08 | $75.07 | $71.06 | $4.01 | 1,784,116.0 | -1.79% |
| 2025-04-07 | $75.62 | $69.61 | $6.02 | 2,386,433.0 | -1.45% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $78.53 | $74.97 | $3.56 | 6,893,747.0 | +3.31% |
| 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
| 월 | 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
| 월 | 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% |
1.87%
0.10%
자본화:
|
볼륨(24시간):