0.311
price up icon1.01%   0.0031
after-market アフターアワーズ: .32 0.009 +2.89%
loading

System 1 Inc (SST) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-04-21 $0.3275 $0.30 $0.0275 43,782.0 +1.01%
2025-04-17 $0.3183 $0.30 $0.0183 102,100.0 +6.14%
2025-04-16 $0.3099 $0.2901 $0.0198 50,804.0 -0.03%
2025-04-15 $0.3014 $0.29 $0.0114 276,480.0 -7.28%
2025-04-14 $0.3443 $0.3015 $0.0428 86,062.0 -6.57%
2025-04-11 $0.335 $0.2969 $0.0381 82,776.0 +10.16%
2025-04-10 $0.3353 $0.3028 $0.0325 45,258.0 -10.59%
2025-04-09 $0.3466 $0.30 $0.0466 90,760.0 +13.37%
2025-04-08 $0.3209 $0.30 $0.0209 73,260.0 -8.84%
2025-04-07 $0.3411 $0.3034 $0.0377 89,902.0 -2.11%
2025-04-04 $0.366 $0.3006 $0.0654 160,343.0 +1.39%
2025-04-03 $0.3929 $0.3315 $0.0614 86,854.0 -12.07%
2025-04-02 $0.3905 $0.3717 $0.0188 106,236.0 -1.33%
2025-04-01 $0.4161 $0.38 $0.0361 108,946.0 +0.24%
2025-03-31 $0.40 $0.3811 $0.0189 122,928.0 +1.95%
2025-03-28 $0.4348 $0.3602 $0.0746 233,714.0 -10.70%
2025-03-27 $0.4328 $0.4055 $0.0273 45,980.0 +3.25%
2025-03-26 $0.4289 $0.4056 $0.0233 48,173.0 -0.47%
2025-03-25 $0.45 $0.4051 $0.0449 199,524.0 -5.25%

System 1 Inc (SST) 株の年ごとの株価履歴

この詳細な分析では、System 1 Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はSST株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、System 1 Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のSystem 1 Inc (SST) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-04 $0.4161 $0.29 $0.1261 1,447,345.0 -18.44%
2025-03 $0.5802 $0.3602 $0.22 2,869,702.0 -28.06%
2025-02 $0.7092 $0.522 $0.1872 2,536,505.0 -18.99%
2025-01 $1.10 $0.5964 $0.5036 24,602,208.0 -27.17%

2024年のSystem 1 Inc (SST) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $1.08 $0.81 $0.27 2,465,716.0 -20.48%
2024-11 $1.17 $0.9135 $0.2565 2,223,710.0 +7.14%
2024-10 $1.15 $0.9713 $0.1737 1,918,488.0 -12.50%
2024-09 $1.29 $1.06 $0.23 2,369,203.0 -9.68%
2024-08 $1.53 $1.04 $0.49 8,107,004.0 -8.82%
2024-07 $1.57 $1.26 $0.31 2,581,754.0 -10.53%
2024-06 $1.63 $1.28 $0.35 5,378,214.0 +18.75%
2024-05 $1.94 $1.26 $0.6793 3,823,189.0 -25.15%
2024-04 $2.73 $1.57 $1.16 13,938,246.0 -12.76%
2024-03 $2.19 $1.15 $1.04 14,991,199.0 +17.37%
2024-02 $2.25 $1.60 $0.649 1,554,178.0 -7.22%
2024-01 $2.31 $1.43 $0.8826 2,702,972.0 -18.92%

2023年のSystem 1 Inc (SST) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $3.02 $1.25 $1.77 7,416,629.0 +50.00%
2023-11 $1.81 $1.12 $0.69 2,498,862.0 +27.59%
2023-10 $1.48 $1.12 $0.36 2,010,464.0 -4.13%
2023-09 $2.17 $1.04 $1.13 8,939,855.0 -32.02%
2023-08 $2.98 $1.61 $1.37 2,072,052.0 -37.76%
2023-07 $4.56 $2.55 $2.01 2,589,666.0 -36.44%
2023-06 $4.86 $3.45 $1.41 4,929,945.0 +28.94%
2023-05 $3.69 $2.69 $1.00 1,062,784.0 +21.18%
2023-04 $4.38 $2.77 $1.61 641,135.0 -33.02%
2023-03 $4.53 $3.05 $1.48 790,326.0 -2.27%
2023-02 $5.55 $4.26 $1.29 1,080,760.0 -7.17%
2023-01 $5.58 $4.21 $1.37 651,017.0 +1.07%
$18.42
price down icon 1.97%
specialty_business_services DLB
$70.67
price down icon 1.81%
$31.45
price down icon 2.24%
specialty_business_services RTO
$22.95
price down icon 0.56%
specialty_business_services ULS
$53.09
price down icon 4.65%
specialty_business_services RBA
$94.91
price down icon 2.54%
大文字化:     |  ボリューム (24 時間):