Stockscreener 앱 받기
75.16
2.36%
1.73
시간 외 거래:
75.17
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $75.31 | $73.75 | $1.57 | 1,382,240.0 | +2.36% |
| 2024-11-20 | $73.47 | $72.56 | $0.905 | 862,106.0 | +0.73% |
| 2024-11-19 | $73.29 | $72.55 | $0.74 | 1,024,551.0 | -0.83% |
| 2024-11-18 | $73.79 | $73.15 | $0.64 | 1,633,325.0 | +0.15% |
| 2024-11-15 | $74.31 | $72.75 | $1.56 | 1,557,103.0 | -1.12% |
| 2024-11-14 | $75.34 | $74.12 | $1.22 | 1,571,080.0 | -0.83% |
| 2024-11-13 | $75.48 | $74.20 | $1.28 | 1,973,133.0 | +0.74% |
| 2024-11-12 | $74.76 | $73.93 | $0.83 | 1,476,379.0 | -0.72% |
| 2024-11-11 | $75.35 | $74.67 | $0.68 | 1,676,845.0 | +0.08% |
| 2024-11-08 | $75.46 | $74.25 | $1.21 | 1,294,603.0 | +0.25% |
| 2024-11-07 | $74.95 | $73.97 | $0.98 | 1,428,816.0 | +0.57% |
| 2024-11-06 | $74.24 | $72.54 | $1.70 | 1,299,585.0 | +3.16% |
| 2024-11-05 | $72.09 | $70.88 | $1.22 | 1,399,469.0 | +1.60% |
| 2024-11-04 | $71.06 | $70.09 | $0.97 | 1,188,556.0 | +0.53% |
| 2024-11-01 | $70.79 | $69.95 | $0.84 | 1,625,356.0 | +0.67% |
| 2024-10-31 | $70.86 | $69.91 | $0.95 | 1,406,257.0 | -1.23% |
| 2024-10-30 | $71.17 | $70.17 | $1.00 | 1,193,280.0 | +0.50% |
| 2024-10-29 | $70.87 | $69.99 | $0.88 | 1,703,568.0 | +0.46% |
| 2024-10-28 | $70.86 | $70.11 | $0.75 | 1,895,962.0 | +0.13% |
| 2024-10-25 | $71.48 | $66.83 | $4.66 | 5,254,137.0 | -6.80% |
| 2024-10-24 | $76.07 | $75.02 | $1.05 | 1,352,066.0 | -0.84% |
| 2024-10-23 | $76.10 | $75.23 | $0.87 | 1,211,289.0 | +0.41% |
| 2024-10-22 | $76.01 | $75.25 | $0.76 | 1,019,649.0 | -0.85% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $75.48 | $69.95 | $5.53 | 22,775,387.0 | +7.48% |
| 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% |
16.16%
2.00%
자본화:
|
볼륨(24시간):