Stockscreener 앱 받기
75.82
2.09%
1.55
시간 외 거래:
75.82
Ss C Technologies Holdings Inc 주식 (SSNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $76.37 | $73.60 | $2.77 | 2,365,144.0 | +2.09% |
| 2024-12-19 | $74.85 | $73.79 | $1.06 | 1,302,228.0 | +0.84% |
| 2024-12-18 | $76.33 | $73.65 | $2.67 | 1,331,558.0 | -3.13% |
| 2024-12-17 | $76.77 | $75.98 | $0.785 | 910,818.0 | -0.50% |
| 2024-12-16 | $76.81 | $75.68 | $1.13 | 954,466.0 | -0.34% |
| 2024-12-13 | $77.06 | $76.31 | $0.75 | 771,213.0 | -0.30% |
| 2024-12-12 | $77.26 | $76.49 | $0.77 | 1,226,094.0 | -0.45% |
| 2024-12-11 | $77.67 | $76.61 | $1.06 | 1,405,758.0 | +0.43% |
| 2024-12-10 | $77.08 | $74.83 | $2.25 | 1,415,925.0 | +1.93% |
| 2024-12-09 | $76.36 | $75.20 | $1.16 | 1,329,646.0 | -0.87% |
| 2024-12-06 | $76.80 | $75.61 | $1.19 | 846,563.0 | -0.46% |
| 2024-12-05 | $77.09 | $76.41 | $0.685 | 965,614.0 | -0.57% |
| 2024-12-04 | $77.09 | $76.46 | $0.63 | 883,208.0 | +0.27% |
| 2024-12-03 | $77.34 | $76.52 | $0.82 | 838,017.0 | -0.36% |
| 2024-12-02 | $77.34 | $76.59 | $0.745 | 1,002,151.0 | -0.47% |
| 2024-11-29 | $77.69 | $77.10 | $0.595 | 517,741.0 | -0.03% |
| 2024-11-27 | $77.53 | $76.94 | $0.585 | 914,253.0 | +0.34% |
| 2024-11-26 | $77.25 | $76.57 | $0.68 | 1,518,634.0 | +0.30% |
| 2024-11-25 | $77.50 | $76.21 | $1.29 | 2,098,053.0 | +0.99% |
| 2024-11-22 | $76.24 | $75.04 | $1.20 | 1,287,291.0 | +1.28% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $77.67 | $73.60 | $4.07 | 19,913,547.0 | -1.97% |
| 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% |
Ss C Technologies Holdings Inc 주식 (SSNC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $54.84 | $49.71 | $5.13 | 29,983,473.0 | -3.16% |
| 2022-11 | $53.79 | $47.91 | $5.88 | 33,061,561.0 | +4.55% |
| 2022-10 | $52.22 | $45.25 | $6.97 | 32,684,289.0 | +7.69% |
| 2022-09 | $58.04 | $47.56 | $10.48 | 35,315,547.0 | -14.37% |
| 2022-08 | $63.29 | $55.72 | $7.57 | 29,508,766.0 | -5.76% |
| 2022-07 | $63.23 | $56.61 | $6.62 | 26,605,051.0 | +1.89% |
| 2022-06 | $65.92 | $54.59 | $11.33 | 36,531,565.0 | -9.25% |
| 2022-05 | $66.39 | $58.31 | $8.08 | 33,009,590.0 | -1.04% |
| 2022-04 | $75.87 | $63.68 | $12.19 | 24,371,697.0 | -13.81% |
| 2022-03 | $79.06 | $71.39 | $7.67 | 28,118,504.0 | +0.07% |
| 2022-02 | $82.46 | $71.12 | $11.34 | 25,614,557.0 | -6.13% |
| 2022-01 | $84.85 | $75.66 | $9.19 | 23,642,491.0 | -2.57% |
11.56%
1.36%
자본화:
|
볼륨(24시간):