Stockscreener 앱 받기
84.23
1.46%
-1.25
Ss C Technologies Holdings Inc 주식 (SSNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $85.27 | $83.14 | $2.12 | 1,300,966.0 | -1.46% |
| 2025-07-31 | $86.20 | $85.20 | $1.00 | 1,584,540.0 | +0.06% |
| 2025-07-30 | $86.11 | $84.77 | $1.34 | 1,173,023.0 | +0.20% |
| 2025-07-29 | $85.73 | $85.03 | $0.70 | 1,430,642.0 | +0.09% |
| 2025-07-28 | $85.61 | $84.59 | $1.02 | 1,407,260.0 | +0.00% |
| 2025-07-25 | $86.21 | $84.98 | $1.22 | 1,580,516.0 | -0.78% |
| 2025-07-24 | $87.80 | $83.69 | $4.11 | 2,773,309.0 | +2.61% |
| 2025-07-23 | $83.82 | $83.25 | $0.57 | 874,171.0 | +0.24% |
| 2025-07-22 | $83.93 | $82.90 | $1.03 | 1,213,571.0 | +0.31% |
| 2025-07-21 | $84.31 | $83.03 | $1.28 | 1,148,265.0 | -0.24% |
| 2025-07-18 | $83.71 | $82.82 | $0.89 | 913,776.0 | +0.18% |
| 2025-07-17 | $83.62 | $82.36 | $1.26 | 1,129,250.0 | +0.66% |
| 2025-07-16 | $82.80 | $81.50 | $1.30 | 925,837.0 | +1.05% |
| 2025-07-15 | $84.25 | $81.84 | $2.41 | 1,134,825.0 | -2.05% |
| 2025-07-14 | $83.81 | $82.50 | $1.31 | 915,058.0 | +1.28% |
| 2025-07-11 | $83.72 | $82.42 | $1.30 | 751,526.0 | -1.33% |
| 2025-07-10 | $84.31 | $82.63 | $1.68 | 936,063.0 | +0.35% |
| 2025-07-09 | $83.53 | $82.57 | $0.965 | 824,523.0 | +0.11% |
| 2025-07-08 | $83.94 | $83.00 | $0.94 | 1,394,442.0 | -0.37% |
| 2025-07-07 | $84.31 | $83.00 | $1.31 | 1,196,256.0 | +0.05% |
| 2025-07-03 | $83.97 | $82.89 | $1.08 | 992,907.0 | +0.58% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $85.27 | $83.14 | $2.12 | 1,300,966.0 | +0.00% |
| 2025-07 | $87.80 | $81.50 | $6.30 | 27,709,826.0 | +1.73% |
| 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% |
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% |
2.08%
자본화:
|
볼륨(24시간):