Stockscreener 앱 받기
18.45
0.27%
-0.05
시간 외 거래:
19.24
0.79
+4.28%
Siriuspoint Ltd 주식 (SPNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $18.98 | $18.36 | $0.62 | 608,657.0 | -0.27% |
| 2025-10-09 | $18.51 | $18.16 | $0.35 | 399,089.0 | +1.04% |
| 2025-10-08 | $18.49 | $18.09 | $0.395 | 324,495.0 | +1.05% |
| 2025-10-07 | $18.32 | $17.93 | $0.39 | 718,952.0 | -0.55% |
| 2025-10-06 | $18.76 | $18.10 | $0.66 | 489,167.0 | -1.99% |
| 2025-10-03 | $18.81 | $17.94 | $0.87 | 671,017.0 | +3.62% |
| 2025-10-02 | $18.00 | $17.52 | $0.48 | 486,317.0 | +1.24% |
| 2025-10-01 | $18.08 | $17.62 | $0.46 | 588,784.0 | -2.05% |
| 2025-09-30 | $18.27 | $17.91 | $0.36 | 967,523.0 | +1.17% |
| 2025-09-29 | $18.21 | $17.78 | $0.4299 | 977,676.0 | -2.40% |
| 2025-09-26 | $18.44 | $17.88 | $0.56 | 679,010.0 | +3.10% |
| 2025-09-25 | $17.81 | $17.44 | $0.37 | 2,188,975.0 | +1.02% |
| 2025-09-24 | $17.65 | $17.35 | $0.30 | 542,588.0 | +0.63% |
| 2025-09-23 | $17.71 | $17.43 | $0.29 | 639,995.0 | -0.34% |
| 2025-09-22 | $17.79 | $17.17 | $0.62 | 845,112.0 | -0.85% |
| 2025-09-19 | $18.11 | $17.69 | $0.415 | 3,805,825.0 | -1.83% |
| 2025-09-18 | $18.21 | $17.91 | $0.30 | 680,394.0 | +0.33% |
| 2025-09-17 | $18.22 | $17.89 | $0.325 | 705,572.0 | -0.28% |
| 2025-09-16 | $18.49 | $17.93 | $0.555 | 637,926.0 | -2.86% |
| 2025-09-15 | $19.02 | $18.54 | $0.475 | 590,988.0 | -2.63% |
| 2025-09-12 | $19.30 | $18.89 | $0.415 | 868,611.0 | -0.63% |
| 2025-09-11 | $19.21 | $18.70 | $0.51 | 1,704,597.0 | +2.79% |
| 2025-09-10 | $18.85 | $18.50 | $0.35 | 570,036.0 | -0.53% |
Siriuspoint Ltd 주식 (SPNT) 연도별 가격 이력
이 심층 분석에서는 Siriuspoint Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPNT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Siriuspoint Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Siriuspoint Ltd 주식 (SPNT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $18.98 | $17.52 | $1.46 | 4,895,135.0 | +1.99% |
| 2025-09 | $19.42 | $17.17 | $2.25 | 22,025,846.0 | -3.37% |
| 2025-08 | $19.94 | $17.76 | $2.18 | 17,862,955.0 | -4.54% |
| 2025-07 | $20.57 | $18.10 | $2.47 | 14,052,158.0 | -3.83% |
| 2025-06 | $21.03 | $18.70 | $2.33 | 12,689,272.0 | +4.08% |
| 2025-05 | $19.87 | $16.54 | $3.34 | 15,100,685.0 | +16.61% |
| 2025-04 | $17.99 | $14.76 | $3.23 | 16,247,308.0 | -2.83% |
| 2025-03 | $17.62 | $14.05 | $3.57 | 13,398,340.0 | +12.71% |
| 2025-02 | $15.48 | $13.26 | $2.22 | 13,200,309.0 | +5.36% |
| 2025-01 | $16.50 | $14.23 | $2.27 | 7,757,271.0 | -11.17% |
Siriuspoint Ltd 주식 (SPNT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.20 | $13.76 | $2.44 | 12,090,304.0 | -7.91% |
| 2024-11 | $15.88 | $12.78 | $3.10 | 9,693,057.0 | +17.35% |
| 2024-10 | $14.46 | $12.94 | $1.52 | 8,554,174.0 | -8.37% |
| 2024-09 | $14.99 | $13.70 | $1.29 | 9,052,558.0 | -4.34% |
| 2024-08 | $15.16 | $13.84 | $1.32 | 8,470,389.0 | +4.31% |
| 2024-07 | $14.70 | $11.96 | $2.74 | 9,765,020.0 | +17.79% |
| 2024-06 | $13.22 | $11.92 | $1.30 | 14,492,220.0 | -7.22% |
| 2024-05 | $13.50 | $11.54 | $1.96 | 10,977,029.0 | +11.63% |
| 2024-04 | $13.03 | $11.48 | $1.54 | 13,997,384.0 | -7.32% |
| 2024-03 | $12.89 | $11.95 | $0.945 | 12,637,125.0 | +3.59% |
| 2024-02 | $12.47 | $11.27 | $1.21 | 10,264,638.0 | +3.98% |
| 2024-01 | $12.44 | $10.84 | $1.60 | 15,386,517.0 | +1.72% |
Siriuspoint Ltd 주식 (SPNT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.93 | $10.35 | $1.58 | 15,748,955.0 | +8.61% |
| 2023-11 | $10.91 | $9.43 | $1.49 | 8,311,030.0 | +8.43% |
| 2023-10 | $10.66 | $9.49 | $1.17 | 11,458,048.0 | -3.15% |
| 2023-09 | $11.16 | $9.90 | $1.26 | 10,271,930.0 | -8.05% |
| 2023-08 | $11.34 | $9.28 | $2.06 | 12,848,041.0 | +18.42% |
| 2023-07 | $9.60 | $8.47 | $1.13 | 7,843,480.0 | +3.43% |
| 2023-06 | $9.80 | $8.69 | $1.11 | 12,758,892.0 | -3.01% |
| 2023-05 | $9.97 | $8.39 | $1.58 | 12,934,120.0 | +7.13% |
| 2023-04 | $9.68 | $8.00 | $1.68 | 11,465,398.0 | +6.89% |
| 2023-03 | $8.14 | $6.90 | $1.24 | 16,541,663.0 | +14.51% |
| 2023-02 | $7.69 | $6.47 | $1.22 | 7,026,768.0 | -6.46% |
| 2023-01 | $7.61 | $5.71 | $1.90 | 6,186,390.0 | +28.64% |
2.37%
0.26%
자본화:
|
볼륨(24시간):