Stockscreener 앱 받기
83.65
1.16%
-0.98
시간 외 거래:
83.65
Ss C Technologies Holdings Inc 주식 (SSNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $84.02 | $82.18 | $1.84 | 1,804,100.0 | -1.16% |
| 2026-09-03 | $84.96 | $83.17 | $1.79 | 1,925,867.0 | +2.52% |
| 2026-09-02 | $84.00 | $81.91 | $2.09 | 1,975,059.0 | +0.78% |
| 2026-09-01 | $83.27 | $81.78 | $1.49 | 1,299,015.0 | -1.28% |
| 2026-08-31 | $83.53 | $82.55 | $0.985 | 1,895,741.0 | -0.54% |
| 2026-08-28 | $84.00 | $83.27 | $0.73 | 1,096,872.0 | -0.06% |
| 2026-08-27 | $84.50 | $82.83 | $1.67 | 1,866,953.0 | +0.51% |
| 2026-08-26 | $83.27 | $82.05 | $1.22 | 1,090,149.0 | +0.07% |
| 2026-08-25 | $83.80 | $82.45 | $1.35 | 1,094,199.0 | -0.66% |
| 2026-08-24 | $84.21 | $82.94 | $1.27 | 1,278,476.0 | +0.71% |
| 2026-08-21 | $83.24 | $81.62 | $1.61 | 1,624,251.0 | +1.01% |
| 2026-08-20 | $82.85 | $81.93 | $0.92 | 1,048,010.0 | -0.19% |
| 2026-08-19 | $83.24 | $81.05 | $2.19 | 1,477,304.0 | +2.17% |
| 2026-08-18 | $81.82 | $80.32 | $1.50 | 1,130,030.0 | +0.91% |
| 2026-08-17 | $81.17 | $79.67 | $1.50 | 1,163,860.0 | -2.09% |
| 2026-08-14 | $82.37 | $80.56 | $1.81 | 1,183,609.0 | -0.66% |
| 2026-08-13 | $82.33 | $80.14 | $2.19 | 1,446,905.0 | +2.37% |
| 2026-08-12 | $80.29 | $78.18 | $2.11 | 1,276,056.0 | +0.36% |
| 2026-08-11 | $80.16 | $78.90 | $1.25 | 1,416,384.0 | +0.10% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $84.96 | $81.78 | $3.18 | 8,808,141.0 | +0.82% |
| 2026-08 | $84.50 | $77.53 | $6.97 | 33,068,723.0 | +7.68% |
| 2026-07 | $80.00 | $61.91 | $18.09 | 41,819,352.0 | +24.17% |
| 2026-06 | $70.47 | $61.40 | $9.07 | 48,406,593.0 | -8.10% |
| 2026-05 | $71.06 | $64.51 | $6.55 | 49,075,968.0 | -2.57% |
| 2026-04 | $72.89 | $65.90 | $6.99 | 55,568,406.0 | +2.56% |
| 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% |
3.37%
자본화:
|
볼륨(24시간):