기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
SS and C Technologies Holdings Inc | SSNC | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
62.09 | 61.40 | 62.47 | 61.81 | 61.52 |
SSNC Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 62.50 | 63.17 | 61.06 | 61.54 | 1,175,761 | -0.69 | -1.10% |
1개월 | 62.50 | 63.39 | 59.64 | 61.42 | 1,037,977 | -0.69 | -1.10% |
3개월 | 60.70 | 65.86 | 59.53 | 62.57 | 1,040,170 | 1.11 | 1.83% |
6개월 | 51.67 | 65.86 | 51.67 | 60.19 | 1,024,776 | 10.14 | 19.62% |
1년 | 55.75 | 65.86 | 46.61 | 57.94 | 1,049,006 | 6.06 | 10.87% |
3년 | 74.51 | 84.85 | 45.25 | 62.67 | 1,216,535 | -12.70 | -17.04% |
5년 | 60.46 | 84.85 | 29.51 | 60.08 | 1,330,866 | 1.35 | 2.23% |
SSNC 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 61.81 | 0.29 | 0.47% | 62.09 | 62.47 | 61.40 | 778,547 |
03 5월(5) 2024 | 61.52 | 0.30 | 0.49% | 61.76 | 61.90 | 61.06 | 815,495 |
02 5월(5) 2024 | 61.22 | -0.67 | -1.08% | 61.77 | 62.355 | 61.19 | 1,140,083 |
01 5월(5) 2024 | 61.89 | -0.03 | -0.05% | 61.45 | 62.24 | 61.45 | 1,186,755 |
30 4월(4) 2024 | 61.92 | 0.68 | 1.11% | 61.30 | 61.99 | 61.30 | 1,152,861 |
27 4월(4) 2024 | 61.24 | -0.07 | -0.11% | 62.50 | 63.17 | 61.22 | 1,583,612 |
26 4월(4) 2024 | 61.31 | -0.23 | -0.37% | 61.11 | 61.47 | 60.46 | 1,234,721 |
25 4월(4) 2024 | 61.54 | 0.56 | 0.92% | 61.06 | 61.73 | 60.98 | 868,434 |
24 4월(4) 2024 | 60.98 | -0.25 | -0.41% | 61.31 | 61.59 | 60.94 | 1,383,046 |
23 4월(4) 2024 | 61.23 | 0.41 | 0.67% | 61.09 | 61.5846 | 60.74 | 559,764 |
20 4월(4) 2024 | 60.82 | 0.35 | 0.58% | 60.21 | 60.89 | 60.20 | 1,030,769 |
19 4월(4) 2024 | 60.47 | 0.23 | 0.38% | 60.55 | 60.895 | 60.15 | 699,007 |
18 4월(4) 2024 | 60.24 | -0.04 | -0.07% | 60.70 | 60.85 | 60.23 | 765,230 |
17 4월(4) 2024 | 60.28 | 0.38 | 0.63% | 59.82 | 60.47 | 59.805 | 749,543 |
16 4월(4) 2024 | 59.90 | -2.11 | -3.40% | 62.56 | 62.76 | 59.64 | 1,258,408 |
13 4월(4) 2024 | 62.01 | 0.47 | 0.76% | 61.18 | 62.04 | 60.745 | 1,825,941 |
12 4월(4) 2024 | 61.54 | -0.27 | -0.44% | 61.87 | 62.172 | 61.09 | 1,149,084 |
11 4월(4) 2024 | 61.81 | -1.19 | -1.89% | 62.26 | 62.26 | 61.495 | 841,600 |
10 4월(4) 2024 | 63.00 | 0.35 | 0.56% | 63.05 | 63.39 | 62.63 | 819,725 |
09 4월(4) 2024 | 62.65 | -0.08 | -0.13% | 62.74 | 63.21 | 62.63 | 885,740 |
06 4월(4) 2024 | 62.73 | 0.16 | 0.26% | 62.50 | 62.91 | 62.30 | 809,713 |
05 4월(4) 2024 | 62.57 | 0.11 | 0.18% | 62.97 | 63.39 | 62.34 | 1,313,923 |