Stockscreener 앱 받기
0.4409
5.04%
-0.0234
System 1 Inc 주식 (SST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $0.46 | $0.44 | $0.02 | 99,162.0 | -5.04% |
| 2025-05-15 | $0.4841 | $0.43 | $0.0541 | 105,001.0 | -1.21% |
| 2025-05-14 | $0.4921 | $0.45 | $0.0421 | 32,452.0 | -1.67% |
| 2025-05-13 | $0.5101 | $0.4602 | $0.0499 | 73,468.0 | -6.27% |
| 2025-05-12 | $0.5202 | $0.43 | $0.0902 | 245,936.0 | +15.91% |
| 2025-05-09 | $0.55 | $0.4001 | $0.1499 | 260,278.0 | +8.13% |
| 2025-05-08 | $0.44 | $0.40 | $0.04 | 96,413.0 | -3.78% |
| 2025-05-07 | $0.53 | $0.4001 | $0.1299 | 135,330.0 | +13.38% |
| 2025-05-06 | $0.3995 | $0.3702 | $0.0293 | 72,949.0 | -9.47% |
| 2025-05-05 | $0.4859 | $0.412 | $0.0739 | 42,454.0 | -10.00% |
| 2025-05-02 | $0.5202 | $0.4506 | $0.0696 | 55,665.0 | -7.53% |
| 2025-05-01 | $0.5778 | $0.4721 | $0.1057 | 133,375.0 | -14.31% |
| 2025-04-30 | $0.5778 | $0.403 | $0.1748 | 318,024.0 | +43.45% |
| 2025-04-29 | $0.4199 | $0.3901 | $0.0298 | 49,513.0 | +4.90% |
| 2025-04-28 | $0.4207 | $0.3498 | $0.0709 | 143,489.0 | -5.65% |
| 2025-04-25 | $0.475 | $0.3241 | $0.1509 | 646,236.0 | +21.82% |
| 2025-04-24 | $0.3445 | $0.3101 | $0.0344 | 60,261.0 | +4.41% |
| 2025-04-23 | $0.3246 | $0.3017 | $0.0229 | 65,111.0 | +2.24% |
| 2025-04-22 | $0.3205 | $0.30 | $0.0205 | 70,389.0 | +0.64% |
| 2025-04-21 | $0.3275 | $0.30 | $0.0275 | 43,782.0 | +1.01% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.5778 | $0.3702 | $0.2076 | 1,451,645.0 | -23.69% |
| 2025-04 | $0.5778 | $0.29 | $0.2878 | 2,756,586.0 | +51.53% |
| 2025-03 | $0.5802 | $0.3602 | $0.22 | 2,869,702.0 | -28.06% |
| 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% |
2.41%
자본화:
|
볼륨(24시간):