Stockscreener 앱 받기
72.09
1.31%
0.93
Ss C Technologies Holdings Inc 주식 (SSNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $72.74 | $70.67 | $2.07 | 2,443,248.0 | +1.31% |
| 2026-02-12 | $73.64 | $69.98 | $3.66 | 3,761,095.0 | -2.40% |
| 2026-02-11 | $76.03 | $72.10 | $3.94 | 3,489,010.0 | -3.15% |
| 2026-02-10 | $76.78 | $75.09 | $1.69 | 3,213,539.0 | -1.50% |
| 2026-02-09 | $77.11 | $75.65 | $1.46 | 2,519,295.0 | -1.24% |
| 2026-02-06 | $79.30 | $75.55 | $3.75 | 5,413,723.0 | +3.21% |
| 2026-02-05 | $75.93 | $73.58 | $2.35 | 3,100,854.0 | +1.74% |
| 2026-02-04 | $74.09 | $70.89 | $3.20 | 4,401,605.0 | +0.29% |
| 2026-02-03 | $81.76 | $72.78 | $8.98 | 4,613,387.0 | -10.61% |
| 2026-02-02 | $82.81 | $81.57 | $1.24 | 1,980,815.0 | +0.39% |
| 2026-01-30 | $83.06 | $81.50 | $1.56 | 1,752,507.0 | -1.19% |
| 2026-01-29 | $85.15 | $82.17 | $2.98 | 1,780,811.0 | -2.17% |
| 2026-01-28 | $85.33 | $83.94 | $1.39 | 1,347,924.0 | -0.90% |
| 2026-01-27 | $85.96 | $85.02 | $0.94 | 1,084,944.0 | -0.27% |
| 2026-01-26 | $85.89 | $84.96 | $0.9299 | 929,873.0 | +0.48% |
| 2026-01-23 | $85.68 | $84.61 | $1.07 | 795,850.0 | -0.61% |
| 2026-01-22 | $86.00 | $84.90 | $1.10 | 833,430.0 | +1.43% |
| 2026-01-21 | $85.25 | $84.22 | $1.03 | 1,234,059.0 | +0.45% |
| 2026-01-20 | $85.53 | $83.59 | $1.94 | 1,617,347.0 | -1.80% |
| 2026-01-16 | $86.51 | $84.90 | $1.61 | 1,363,866.0 | -0.31% |
| 2026-01-15 | $86.64 | $85.58 | $1.06 | 992,982.0 | +0.01% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $82.81 | $69.98 | $12.83 | 37,379,819.0 | -11.97% |
| 2026-01 | $89.36 | $81.50 | $7.86 | 26,120,133.0 | -6.33% |
Ss C Technologies Holdings Inc 주식 (SSNC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $89.93 | $84.48 | $5.45 | 24,343,103.0 | +2.98% |
| 2025-11 | $86.73 | $80.41 | $6.32 | 24,286,619.0 | +1.20% |
| 2025-10 | $88.86 | $79.06 | $9.79 | 35,434,956.0 | -4.33% |
| 2025-09 | $90.26 | $85.99 | $4.27 | 21,830,670.0 | +0.11% |
| 2025-08 | $91.07 | $83.14 | $7.93 | 24,340,837.0 | +3.72% |
| 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 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% |
3.86%
자본화:
|
볼륨(24시간):