loading

Ss C Technologies Holdings Inc 주식 (SSNC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-05-30 $81.08 $80.02 $1.06 1,896,339.0 +0.25%
2025-05-29 $81.09 $79.92 $1.17 783,913.0 -0.15%
2025-05-28 $81.24 $80.62 $0.615 807,656.0 -0.26%
2025-05-27 $81.31 $79.88 $1.43 1,144,655.0 +1.44%
2025-05-23 $80.00 $77.96 $2.04 1,135,258.0 +1.13%
2025-05-22 $79.40 $77.97 $1.43 906,345.0 +0.47%
2025-05-21 $80.05 $78.44 $1.61 1,549,166.0 -2.31%
2025-05-20 $80.88 $79.83 $1.05 1,480,530.0 +0.41%
2025-05-19 $80.11 $78.91 $1.20 1,088,584.0 +0.58%
2025-05-16 $79.81 $78.62 $1.20 1,558,479.0 +0.11%
2025-05-15 $79.84 $78.55 $1.29 1,434,507.0 +0.32%
2025-05-14 $80.42 $78.49 $1.93 1,260,006.0 -0.50%
2025-05-13 $80.75 $79.64 $1.11 1,259,796.0 -0.26%
2025-05-12 $79.99 $78.81 $1.18 1,163,138.0 +2.91%
2025-05-09 $78.25 $76.69 $1.56 1,256,763.0 -0.13%
2025-05-08 $78.27 $76.16 $2.11 1,583,804.0 +1.29%
2025-05-07 $78.29 $76.32 $1.97 2,563,110.0 -1.58%
2025-05-06 $78.90 $76.85 $2.05 2,096,827.0 -0.19%
2025-05-05 $78.53 $77.04 $1.49 1,587,974.0 +0.51%
2025-05-02 $77.82 $76.10 $1.72 2,268,933.0 +2.68%
2025-05-01 $76.44 $74.97 $1.47 1,452,874.0 +0.09%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-05 $81.31 $74.97 $6.34 32,174,996.0 +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

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%

Ss C Technologies Holdings Inc 주식 (SSNC) 가격 이력 2023

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%
$192.42
price up icon 3.55%
$107.22
price down icon 0.45%
software_application ADP
$325.53
price up icon 0.44%
$84.16
price down icon 0.17%
$415.09
price up icon 0.42%
software_application NOW
$1,011.09
price down icon 0.41%
자본화:     |  볼륨(24시간):