Stockscreener 앱 받기
0.6542
3.81%
-0.0259
시간 외 거래:
.64
-0.0142
-2.17%
System 1 Inc 주식 (SST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-31 | $0.69 | $0.6351 | $0.0549 | 135,962.0 | -3.81% |
| 2025-01-30 | $0.6976 | $0.669 | $0.0286 | 99,669.0 | -0.61% |
| 2025-01-29 | $0.735 | $0.65 | $0.085 | 123,246.0 | +1.29% |
| 2025-01-28 | $0.7303 | $0.631 | $0.0993 | 428,905.0 | -11.88% |
| 2025-01-27 | $0.77 | $0.711 | $0.059 | 184,463.0 | -0.60% |
| 2025-01-24 | $0.826 | $0.74 | $0.086 | 322,602.0 | -8.27% |
| 2025-01-23 | $0.90 | $0.80 | $0.10 | 561,028.0 | -5.53% |
| 2025-01-22 | $0.95 | $0.78 | $0.17 | 1,660,669.0 | +8.50% |
| 2025-01-21 | $1.10 | $0.60 | $0.50 | 19,504,019.0 | +34.45% |
| 2025-01-17 | $0.677 | $0.60 | $0.077 | 92,193.0 | -1.60% |
| 2025-01-16 | $0.7005 | $0.6085 | $0.092 | 78,857.0 | -6.98% |
| 2025-01-15 | $0.6752 | $0.6056 | $0.0696 | 72,051.0 | +7.17% |
| 2025-01-14 | $0.6765 | $0.5964 | $0.0801 | 182,123.0 | -2.86% |
| 2025-01-13 | $0.78 | $0.613 | $0.167 | 226,882.0 | -15.88% |
| 2025-01-10 | $0.84 | $0.761 | $0.079 | 99,934.0 | -8.52% |
| 2025-01-08 | $0.93 | $0.8304 | $0.0996 | 82,849.0 | -10.56% |
| 2025-01-07 | $0.95 | $0.87 | $0.08 | 143,989.0 | -1.03% |
| 2025-01-06 | $1.04 | $0.891 | $0.149 | 391,509.0 | +5.49% |
| 2025-01-03 | $0.90 | $0.8501 | $0.0499 | 86,229.0 | +4.59% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $1.10 | $0.5964 | $0.5036 | 24,738,170.0 | -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% |
4.80%
4.11%
자본화:
|
볼륨(24시간):