Stockscreener 앱 받기
15.37
0.46%
0.07
시간 외 거래:
15.37
Siriuspoint Ltd 주식 (SPNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $15.74 | $15.37 | $0.367 | 409,721.0 | +0.46% |
| 2024-11-20 | $15.32 | $14.84 | $0.48 | 448,016.0 | +2.68% |
| 2024-11-19 | $14.94 | $14.71 | $0.23 | 309,812.0 | -0.33% |
| 2024-11-18 | $15.06 | $14.82 | $0.24 | 418,712.0 | -0.27% |
| 2024-11-15 | $15.10 | $14.68 | $0.42 | 684,309.0 | +2.18% |
| 2024-11-14 | $15.02 | $14.53 | $0.485 | 557,429.0 | +0.76% |
| 2024-11-13 | $14.67 | $14.39 | $0.279 | 560,297.0 | +1.04% |
| 2024-11-12 | $14.53 | $14.33 | $0.20 | 372,396.0 | +0.63% |
| 2024-11-11 | $14.52 | $14.13 | $0.3856 | 335,772.0 | +1.34% |
| 2024-11-08 | $14.15 | $13.81 | $0.34 | 354,177.0 | +1.95% |
| 2024-11-07 | $14.23 | $13.82 | $0.41 | 343,494.0 | -2.74% |
| 2024-11-06 | $14.29 | $13.42 | $0.865 | 648,320.0 | +10.29% |
| 2024-11-05 | $13.11 | $12.78 | $0.33 | 314,857.0 | -1.67% |
| 2024-11-04 | $13.29 | $13.12 | $0.17 | 601,220.0 | -1.57% |
| 2024-11-01 | $13.55 | $12.90 | $0.65 | 616,870.0 | +1.60% |
| 2024-10-31 | $13.64 | $13.12 | $0.52 | 661,627.0 | -4.09% |
| 2024-10-30 | $13.76 | $13.49 | $0.27 | 690,807.0 | +1.41% |
| 2024-10-29 | $13.61 | $13.45 | $0.16 | 172,892.0 | -0.59% |
| 2024-10-28 | $13.76 | $13.55 | $0.21 | 198,874.0 | +0.82% |
| 2024-10-25 | $13.65 | $13.41 | $0.24 | 283,536.0 | -0.88% |
| 2024-10-24 | $13.62 | $13.39 | $0.23 | 258,620.0 | +0.22% |
| 2024-10-23 | $13.63 | $13.50 | $0.13 | 286,374.0 | -0.80% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $15.74 | $12.78 | $2.96 | 7,385,123.0 | +16.97% |
| 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% |
Siriuspoint Ltd 주식 (SPNT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.75 | $5.75 | $1.00 | 14,007,403.0 | -9.51% |
| 2022-11 | $6.56 | $5.15 | $1.41 | 9,834,602.0 | +1.56% |
| 2022-10 | $6.49 | $4.42 | $2.08 | 15,479,582.0 | +29.70% |
| 2022-09 | $5.05 | $4.42 | $0.64 | 11,176,290.0 | +10.74% |
| 2022-08 | $4.71 | $4.07 | $0.635 | 20,124,454.0 | +2.05% |
| 2022-07 | $5.61 | $4.26 | $1.35 | 10,930,654.0 | -19.19% |
| 2022-06 | $5.68 | $5.19 | $0.49 | 14,968,005.0 | -3.21% |
| 2022-05 | $6.31 | $5.50 | $0.81 | 15,895,834.0 | -10.83% |
| 2022-04 | $7.60 | $6.23 | $1.37 | 10,071,471.0 | -16.04% |
| 2022-03 | $7.81 | $6.56 | $1.25 | 9,833,395.0 | +1.22% |
| 2022-02 | $8.66 | $7.20 | $1.46 | 4,703,139.0 | -12.75% |
| 2022-01 | $8.60 | $7.91 | $0.69 | 5,437,916.0 | +4.18% |
0.38%
1.90%
자본화:
|
볼륨(24시간):