Stockscreener 앱 받기
5.44
7.64%
-0.45
System 1 Inc 주식 (SST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $5.84 | $4.95 | $0.8881 | 62,083.0 | -7.64% |
| 2025-08-07 | $6.31 | $5.26 | $1.05 | 109,330.0 | +12.40% |
| 2025-08-06 | $5.69 | $5.21 | $0.4781 | 30,105.0 | -3.50% |
| 2025-08-05 | $6.31 | $5.30 | $1.01 | 53,959.0 | -8.74% |
| 2025-08-04 | $6.37 | $5.76 | $0.6087 | 27,147.0 | -0.83% |
| 2025-08-01 | $6.17 | $5.69 | $0.4753 | 43,582.0 | -3.54% |
| 2025-07-31 | $6.51 | $6.01 | $0.505 | 29,901.0 | -3.42% |
| 2025-07-30 | $7.27 | $6.41 | $0.8609 | 45,980.0 | -9.17% |
| 2025-07-29 | $7.75 | $6.54 | $1.21 | 88,743.0 | -4.70% |
| 2025-07-28 | $7.68 | $7.03 | $0.6477 | 42,616.0 | -0.93% |
| 2025-07-25 | $7.68 | $6.92 | $0.76 | 54,792.0 | +5.92% |
| 2025-07-24 | $7.28 | $6.87 | $0.4133 | 49,110.0 | -0.42% |
| 2025-07-23 | $7.23 | $7.03 | $0.2015 | 8,295.0 | -0.70% |
| 2025-07-22 | $7.51 | $6.68 | $0.8284 | 80,776.0 | +4.37% |
| 2025-07-21 | $6.99 | $6.21 | $0.78 | 73,024.0 | +10.81% |
| 2025-07-18 | $6.70 | $6.19 | $0.5078 | 40,268.0 | -2.05% |
| 2025-07-17 | $6.94 | $5.75 | $1.19 | 108,252.0 | +8.58% |
| 2025-07-16 | $6.23 | $5.58 | $0.6509 | 82,633.0 | -2.51% |
| 2025-07-15 | $6.53 | $5.90 | $0.6278 | 61,402.0 | -5.53% |
| 2025-07-14 | $6.47 | $5.93 | $0.5378 | 59,016.0 | +2.26% |
System 1 Inc 주식 (SST) 연도별 가격 이력
이 심층 분석에서는 System 1 Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SST 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 System 1 Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
System 1 Inc 주식 (SST) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $6.37 | $4.95 | $1.42 | 388,289.0 | -12.54% |
| 2025-07 | $7.75 | $4.96 | $2.79 | 2,214,783.0 | +12.48% |
| 2025-06 | $15.00 | $3.38 | $11.62 | 6,145,347.5 | +56.04% |
| 2025-05 | $5.78 | $3.42 | $2.36 | 232,362.6 | -38.66% |
| 2025-04 | $5.78 | $2.90 | $2.88 | 275,658.6 | +51.53% |
| 2025-03 | $5.80 | $3.60 | $2.20 | 286,970.2 | -28.06% |
| 2025-02 | $7.09 | $5.22 | $1.87 | 253,650.5 | -18.99% |
| 2025-01 | $11.00 | $5.96 | $5.04 | 2,460,220.8 | -27.17% |
System 1 Inc 주식 (SST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.80 | $8.10 | $2.70 | 246,571.6 | -20.48% |
| 2024-11 | $11.70 | $9.13 | $2.56 | 222,371.0 | +7.14% |
| 2024-10 | $11.45 | $9.71 | $1.74 | 191,848.8 | -12.50% |
| 2024-09 | $12.90 | $10.60 | $2.30 | 236,920.3 | -9.68% |
| 2024-08 | $15.30 | $10.40 | $4.90 | 810,700.4 | -8.82% |
| 2024-07 | $15.70 | $12.60 | $3.10 | 258,175.4 | -10.53% |
| 2024-06 | $16.30 | $12.80 | $3.50 | 537,821.4 | +18.75% |
| 2024-05 | $19.39 | $12.60 | $6.79 | 382,318.9 | -25.15% |
| 2024-04 | $27.30 | $15.69 | $11.61 | 1,393,824.6 | -12.76% |
| 2024-03 | $21.90 | $11.50 | $10.40 | 1,499,119.9 | +17.37% |
| 2024-02 | $22.50 | $16.01 | $6.49 | 155,417.8 | -7.22% |
| 2024-01 | $23.13 | $14.30 | $8.83 | 270,297.2 | -18.92% |
System 1 Inc 주식 (SST) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.20 | $12.50 | $17.70 | 741,662.9 | +50.00% |
| 2023-11 | $18.10 | $11.20 | $6.90 | 249,886.2 | +27.59% |
| 2023-10 | $14.80 | $11.20 | $3.60 | 201,046.4 | -4.13% |
| 2023-09 | $21.70 | $10.40 | $11.30 | 893,985.5 | -32.02% |
| 2023-08 | $29.80 | $16.11 | $13.69 | 207,205.2 | -37.76% |
| 2023-07 | $45.60 | $25.50 | $20.10 | 258,966.6 | -36.44% |
| 2023-06 | $48.60 | $34.50 | $14.10 | 492,994.5 | +28.94% |
| 2023-05 | $36.90 | $26.90 | $10.00 | 106,278.4 | +21.18% |
| 2023-04 | $43.85 | $27.70 | $16.15 | 64,113.5 | -33.02% |
| 2023-03 | $45.30 | $30.50 | $14.80 | 79,032.6 | -2.27% |
| 2023-02 | $55.50 | $42.60 | $12.90 | 108,076.0 | -7.17% |
| 2023-01 | $55.80 | $42.10 | $13.70 | 65,101.7 | +1.07% |
0.81%
2.90%
자본화:
|
볼륨(24시간):