Stockscreener 앱 받기
68.70
1.19%
-0.7855
Ss C Technologies Holdings Inc 주식 (SSNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-30 | $69.31 | $68.19 | $1.12 | 791,252.0 | -1.14% |
| 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% |
| 2026-04-27 | $69.08 | $67.67 | $1.41 | 2,449,407.0 | +1.99% |
| 2026-04-24 | $68.84 | $65.90 | $2.94 | 3,703,700.0 | -3.95% |
| 2026-04-23 | $70.80 | $68.73 | $2.07 | 3,214,119.0 | -0.88% |
| 2026-04-22 | $72.18 | $70.25 | $1.94 | 2,494,320.0 | -1.09% |
| 2026-04-21 | $72.54 | $70.88 | $1.66 | 2,703,515.0 | +0.22% |
| 2026-04-20 | $72.54 | $70.82 | $1.72 | 1,871,183.0 | -1.12% |
| 2026-04-17 | $72.89 | $71.81 | $1.08 | 2,347,631.0 | +1.14% |
| 2026-04-16 | $72.55 | $70.75 | $1.80 | 3,604,626.0 | -0.22% |
| 2026-04-15 | $72.17 | $70.07 | $2.10 | 2,514,592.0 | +2.09% |
| 2026-04-14 | $70.77 | $69.42 | $1.35 | 1,852,932.0 | +1.17% |
| 2026-04-13 | $69.26 | $66.60 | $2.66 | 2,813,437.0 | +2.87% |
| 2026-04-10 | $68.44 | $66.47 | $1.97 | 2,633,809.0 | -1.41% |
| 2026-04-09 | $69.95 | $67.74 | $2.21 | 2,919,856.0 | -3.03% |
| 2026-04-08 | $71.08 | $69.48 | $1.59 | 2,802,824.0 | +2.15% |
| 2026-04-07 | $69.38 | $67.89 | $1.49 | 2,538,734.0 | +0.31% |
| 2026-04-06 | $69.07 | $67.87 | $1.20 | 1,816,256.0 | +0.48% |
| 2026-04-02 | $68.64 | $66.23 | $2.41 | 2,036,640.0 | +1.01% |
| 2026-04-01 | $68.07 | $66.00 | $2.07 | 2,513,743.0 | +0.12% |
| 2026-03-31 | $68.20 | $66.69 | $1.51 | 2,655,464.0 | +1.38% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $72.89 | $65.90 | $6.99 | 52,377,210.0 | +1.67% |
| 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% |
1.56%
자본화:
|
볼륨(24시간):