Stockscreener 앱 받기
67.04
0.13%
0.09
시간 외 거래:
67.03
-0.01
-0.01%
Ss C Technologies Holdings Inc 주식 (SSNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $67.61 | $66.51 | $1.10 | 1,947,557.0 | +0.13% |
| 2026-05-21 | $69.19 | $66.28 | $2.91 | 2,928,099.0 | -0.37% |
| 2026-05-20 | $67.28 | $64.95 | $2.33 | 2,348,395.0 | +1.43% |
| 2026-05-19 | $68.51 | $65.88 | $2.63 | 2,521,820.0 | -1.44% |
| 2026-05-18 | $67.69 | $64.66 | $3.03 | 2,614,843.0 | +4.09% |
| 2026-05-15 | $65.96 | $64.52 | $1.44 | 3,329,772.0 | -0.45% |
| 2026-05-14 | $65.77 | $64.51 | $1.26 | 2,760,998.0 | +0.15% |
| 2026-05-13 | $67.19 | $64.60 | $2.59 | 2,402,442.0 | -2.91% |
| 2026-05-12 | $68.03 | $66.08 | $1.95 | 2,137,555.0 | -0.49% |
| 2026-05-11 | $68.73 | $66.63 | $2.10 | 2,680,225.0 | -2.50% |
| 2026-05-08 | $70.25 | $68.25 | $2.00 | 2,256,223.0 | -1.91% |
| 2026-05-07 | $71.06 | $69.55 | $1.51 | 2,319,873.0 | +0.83% |
| 2026-05-06 | $69.94 | $68.56 | $1.38 | 2,210,313.0 | +0.35% |
| 2026-05-05 | $69.75 | $67.70 | $2.05 | 2,231,124.0 | +0.07% |
| 2026-05-04 | $70.15 | $68.76 | $1.39 | 1,472,994.0 | -0.09% |
| 2026-05-01 | $70.82 | $69.12 | $1.70 | 1,927,038.0 | -0.01% |
| 2026-04-30 | $69.40 | $68.19 | $1.21 | 3,982,448.0 | -0.27% |
| 2026-04-29 | $69.64 | $68.37 | $1.27 | 1,950,303.0 | +0.56% |
| 2026-04-28 | $69.58 | $68.04 | $1.54 | 2,804,331.0 | +0.68% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $71.06 | $64.51 | $6.55 | 40,036,828.0 | -3.26% |
| 2026-04 | $72.89 | $65.90 | $6.99 | 55,568,406.0 | +2.56% |
| 2026-03 | $77.24 | $65.05 | $12.19 | 61,278,417.0 | -10.25% |
| 2026-02 | $82.81 | $69.00 | $13.81 | 58,209,860.0 | -8.06% |
| 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% |
4.19%
1.77%
자본화:
|
볼륨(24시간):