Stockscreener 앱 받기
4.25
2.52%
-0.11
시간 외 거래:
4.25
System 1 Inc 주식 (SST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-09 | $4.50 | $4.10 | $0.3978 | 19,894.0 | -2.52% |
| 2025-12-08 | $5.25 | $4.12 | $1.13 | 131,734.0 | +5.83% |
| 2025-12-05 | $4.28 | $3.96 | $0.32 | 36,492.0 | +5.10% |
| 2025-12-04 | $4.20 | $3.83 | $0.37 | 13,188.0 | +1.03% |
| 2025-12-03 | $4.00 | $3.54 | $0.46 | 32,695.0 | +7.18% |
| 2025-12-02 | $3.81 | $3.61 | $0.20 | 11,701.0 | -4.23% |
| 2025-12-01 | $4.01 | $3.69 | $0.3199 | 14,118.0 | +0.00% |
| 2025-11-28 | $3.95 | $3.64 | $0.31 | 7,715.0 | +3.00% |
| 2025-11-26 | $3.75 | $3.49 | $0.26 | 23,096.0 | +4.86% |
| 2025-11-25 | $3.62 | $3.45 | $0.166 | 12,600.0 | -0.28% |
| 2025-11-24 | $3.59 | $3.24 | $0.35 | 12,907.0 | +4.46% |
| 2025-11-21 | $3.61 | $3.08 | $0.5299 | 50,704.0 | -2.04% |
| 2025-11-20 | $3.58 | $3.42 | $0.165 | 25,792.0 | +0.29% |
| 2025-11-19 | $4.33 | $3.42 | $0.914 | 31,674.0 | -11.17% |
| 2025-11-18 | $3.97 | $3.42 | $0.55 | 17,030.0 | +8.15% |
| 2025-11-17 | $3.82 | $3.49 | $0.33 | 23,730.0 | -0.56% |
| 2025-11-14 | $3.92 | $3.46 | $0.47 | 33,652.0 | -2.19% |
| 2025-11-13 | $4.04 | $3.56 | $0.48 | 23,647.0 | -7.81% |
| 2025-11-12 | $4.33 | $3.97 | $0.36 | 23,334.0 | -8.31% |
| 2025-11-11 | $4.61 | $4.27 | $0.3433 | 21,725.0 | -1.81% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $5.25 | $3.54 | $1.71 | 279,716.0 | +12.43% |
| 2025-11 | $6.05 | $3.08 | $2.97 | 459,970.0 | -33.10% |
| 2025-10 | $9.30 | $5.21 | $4.09 | 549,871.0 | -19.74% |
| 2025-09 | $9.27 | $6.62 | $2.65 | 698,645.0 | -1.12% |
| 2025-08 | $8.32 | $4.95 | $3.37 | 1,139,905.0 | +14.47% |
| 2025-07 | $7.75 | $4.96 | $2.79 | 2,214,783.0 | +12.48% |
| 2025-06 | $15.00 | $3.38 | $11.62 | 6,145,347.5 | +56.04% |
| 2025-05 | $5.78 | $3.42 | $2.36 | 232,362.6 | -38.66% |
| 2025-04 | $5.78 | $2.90 | $2.88 | 275,658.6 | +51.53% |
| 2025-03 | $5.80 | $3.60 | $2.20 | 286,970.2 | -28.06% |
| 2025-02 | $7.09 | $5.22 | $1.87 | 253,650.5 | -18.99% |
| 2025-01 | $11.00 | $5.96 | $5.04 | 2,460,220.8 | -27.17% |
System 1 Inc 주식 (SST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.80 | $8.10 | $2.70 | 246,571.6 | -20.48% |
| 2024-11 | $11.70 | $9.13 | $2.56 | 222,371.0 | +7.14% |
| 2024-10 | $11.45 | $9.71 | $1.74 | 191,848.8 | -12.50% |
| 2024-09 | $12.90 | $10.60 | $2.30 | 236,920.3 | -9.68% |
| 2024-08 | $15.30 | $10.40 | $4.90 | 810,700.4 | -8.82% |
| 2024-07 | $15.70 | $12.60 | $3.10 | 258,175.4 | -10.53% |
| 2024-06 | $16.30 | $12.80 | $3.50 | 537,821.4 | +18.75% |
| 2024-05 | $19.39 | $12.60 | $6.79 | 382,318.9 | -25.15% |
| 2024-04 | $27.30 | $15.69 | $11.61 | 1,393,824.6 | -12.76% |
| 2024-03 | $21.90 | $11.50 | $10.40 | 1,499,119.9 | +17.37% |
| 2024-02 | $22.50 | $16.01 | $6.49 | 155,417.8 | -7.22% |
| 2024-01 | $23.13 | $14.30 | $8.83 | 270,297.2 | -18.92% |
System 1 Inc 주식 (SST) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.20 | $12.50 | $17.70 | 741,662.9 | +50.00% |
| 2023-11 | $18.10 | $11.20 | $6.90 | 249,886.2 | +27.59% |
| 2023-10 | $14.80 | $11.20 | $3.60 | 201,046.4 | -4.13% |
| 2023-09 | $21.70 | $10.40 | $11.30 | 893,985.5 | -32.02% |
| 2023-08 | $29.80 | $16.11 | $13.69 | 207,205.2 | -37.76% |
| 2023-07 | $45.60 | $25.50 | $20.10 | 258,966.6 | -36.44% |
| 2023-06 | $48.60 | $34.50 | $14.10 | 492,994.5 | +28.94% |
| 2023-05 | $36.90 | $26.90 | $10.00 | 106,278.4 | +21.18% |
| 2023-04 | $43.85 | $27.70 | $16.15 | 64,113.5 | -33.02% |
| 2023-03 | $45.30 | $30.50 | $14.80 | 79,032.6 | -2.27% |
| 2023-02 | $55.50 | $42.60 | $12.90 | 108,076.0 | -7.17% |
| 2023-01 | $55.80 | $42.10 | $13.70 | 65,101.7 | +1.07% |
0.69%
1.97%
자본화:
|
볼륨(24시간):