0.3065
price up icon3.61%   0.0014
 
loading

System 1 Inc 주식 (SST) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-21 $0.3275 $0.30 $0.0275 27,895.0 +0.88%
2025-04-17 $0.3183 $0.30 $0.0183 102,100.0 +6.14%
2025-04-16 $0.3099 $0.2901 $0.0198 50,804.0 -0.03%
2025-04-15 $0.3014 $0.29 $0.0114 276,480.0 -7.28%
2025-04-14 $0.3443 $0.3015 $0.0428 86,062.0 -6.57%
2025-04-11 $0.335 $0.2969 $0.0381 82,776.0 +10.16%
2025-04-10 $0.3353 $0.3028 $0.0325 45,258.0 -10.59%
2025-04-09 $0.3466 $0.30 $0.0466 90,760.0 +13.37%
2025-04-08 $0.3209 $0.30 $0.0209 73,260.0 -8.84%
2025-04-07 $0.3411 $0.3034 $0.0377 89,902.0 -2.11%
2025-04-04 $0.366 $0.3006 $0.0654 160,343.0 +1.39%
2025-04-03 $0.3929 $0.3315 $0.0614 86,854.0 -12.07%
2025-04-02 $0.3905 $0.3717 $0.0188 106,236.0 -1.33%
2025-04-01 $0.4161 $0.38 $0.0361 108,946.0 +0.24%
2025-03-31 $0.40 $0.3811 $0.0189 122,928.0 +1.95%
2025-03-28 $0.4348 $0.3602 $0.0746 233,714.0 -10.70%
2025-03-27 $0.4328 $0.4055 $0.0273 45,980.0 +3.25%
2025-03-26 $0.4289 $0.4056 $0.0233 48,173.0 -0.47%
2025-03-25 $0.45 $0.4051 $0.0449 199,524.0 -5.25%
2025-03-24 $0.4797 $0.4254 $0.0543 292,935.0 -13.98%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $0.4161 $0.29 $0.1261 1,387,676.0 -18.54%
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

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

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%
$18.64
price down icon 0.80%
specialty_business_services DLB
$71.91
price down icon 0.49%
$31.75
price up icon 0.38%
specialty_business_services RTO
$22.88
price down icon 0.35%
specialty_business_services ULS
$54.64
price down icon 1.08%
specialty_business_services RBA
$96.62
price down icon 0.43%
자본화:     |  볼륨(24시간):