Stockscreener 앱 받기
0.469
1.60%
-0.008
System 1 Inc 주식 (SST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-13 | $0.469 | $0.437 | $0.032 | 64,582.0 | -1.68% |
| 2025-03-12 | $0.516 | $0.4604 | $0.0556 | 67,872.0 | -4.60% |
| 2025-03-11 | $0.54 | $0.454 | $0.086 | 122,291.0 | +1.50% |
| 2025-03-10 | $0.547 | $0.4818 | $0.0652 | 146,590.0 | -7.93% |
| 2025-03-07 | $0.5802 | $0.52 | $0.0602 | 189,539.0 | -4.48% |
| 2025-03-06 | $0.569 | $0.46 | $0.109 | 183,352.0 | +19.20% |
| 2025-03-05 | $0.481 | $0.419 | $0.062 | 225,651.0 | -2.51% |
| 2025-03-04 | $0.4825 | $0.482 | $0.0005 | 19,541.0 | -1.63% |
| 2025-03-03 | $0.5473 | $0.4704 | $0.0769 | 106,941.0 | -7.55% |
| 2025-02-28 | $0.572 | $0.522 | $0.05 | 170,148.0 | -3.64% |
| 2025-02-27 | $0.574 | $0.55 | $0.024 | 137,312.0 | -2.72% |
| 2025-02-26 | $0.6096 | $0.5654 | $0.0442 | 88,694.0 | -3.09% |
| 2025-02-25 | $0.62 | $0.5803 | $0.0397 | 80,461.0 | -5.61% |
| 2025-02-24 | $0.70 | $0.6055 | $0.0945 | 105,555.0 | -7.25% |
| 2025-02-21 | $0.696 | $0.6582 | $0.0378 | 99,639.0 | -1.42% |
| 2025-02-20 | $0.7053 | $0.645 | $0.0603 | 179,383.0 | -0.59% |
| 2025-02-19 | $0.7092 | $0.64 | $0.0692 | 118,186.0 | +4.73% |
| 2025-02-18 | $0.6663 | $0.6062 | $0.0601 | 165,935.0 | -3.81% |
| 2025-02-14 | $0.6936 | $0.643 | $0.0506 | 80,274.0 | -1.19% |
| 2025-02-13 | $0.6891 | $0.5952 | $0.0939 | 150,929.0 | +11.67% |
| 2025-02-12 | $0.6396 | $0.5626 | $0.077 | 85,335.0 | +4.05% |
| 2025-02-11 | $0.61 | $0.5618 | $0.0482 | 122,044.0 | -2.55% |
System 1 Inc 주식 (SST) 연도별 가격 이력
이 심층 분석에서는 System 1 Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SST 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 System 1 Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
System 1 Inc 주식 (SST) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $0.5802 | $0.419 | $0.1612 | 1,126,359.0 | -11.51% |
| 2025-02 | $0.7092 | $0.522 | $0.1872 | 2,536,505.0 | -18.99% |
| 2025-01 | $1.10 | $0.5964 | $0.5036 | 24,602,208.0 | -27.17% |
System 1 Inc 주식 (SST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.08 | $0.81 | $0.27 | 2,465,716.0 | -20.48% |
| 2024-11 | $1.17 | $0.9135 | $0.2565 | 2,223,710.0 | +7.14% |
| 2024-10 | $1.15 | $0.9713 | $0.1737 | 1,918,488.0 | -12.50% |
| 2024-09 | $1.29 | $1.06 | $0.23 | 2,369,203.0 | -9.68% |
| 2024-08 | $1.53 | $1.04 | $0.49 | 8,107,004.0 | -8.82% |
| 2024-07 | $1.57 | $1.26 | $0.31 | 2,581,754.0 | -10.53% |
| 2024-06 | $1.63 | $1.28 | $0.35 | 5,378,214.0 | +18.75% |
| 2024-05 | $1.94 | $1.26 | $0.6793 | 3,823,189.0 | -25.15% |
| 2024-04 | $2.73 | $1.57 | $1.16 | 13,938,246.0 | -12.76% |
| 2024-03 | $2.19 | $1.15 | $1.04 | 14,991,199.0 | +17.37% |
| 2024-02 | $2.25 | $1.60 | $0.649 | 1,554,178.0 | -7.22% |
| 2024-01 | $2.31 | $1.43 | $0.8826 | 2,702,972.0 | -18.92% |
System 1 Inc 주식 (SST) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.02 | $1.25 | $1.77 | 7,416,629.0 | +50.00% |
| 2023-11 | $1.81 | $1.12 | $0.69 | 2,498,862.0 | +27.59% |
| 2023-10 | $1.48 | $1.12 | $0.36 | 2,010,464.0 | -4.13% |
| 2023-09 | $2.17 | $1.04 | $1.13 | 8,939,855.0 | -32.02% |
| 2023-08 | $2.98 | $1.61 | $1.37 | 2,072,052.0 | -37.76% |
| 2023-07 | $4.56 | $2.55 | $2.01 | 2,589,666.0 | -36.44% |
| 2023-06 | $4.86 | $3.45 | $1.41 | 4,929,945.0 | +28.94% |
| 2023-05 | $3.69 | $2.69 | $1.00 | 1,062,784.0 | +21.18% |
| 2023-04 | $4.38 | $2.77 | $1.61 | 641,135.0 | -33.02% |
| 2023-03 | $4.53 | $3.05 | $1.48 | 790,326.0 | -2.27% |
| 2023-02 | $5.55 | $4.26 | $1.29 | 1,080,760.0 | -7.17% |
| 2023-01 | $5.58 | $4.21 | $1.37 | 651,017.0 | +1.07% |
0.38%
1.65%
자본화:
|
볼륨(24시간):