SiriusPoint Ltd SPNT
NYSE · Amerika Birleşik Devletleri · Finans
$24,49+0,24 (+%0,99)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24,52 | +%1,11 | $24,23 | $24,78 | $24,19 | 159,08K |
| 2026-09-30 | $24,25 | -%2,38 | $24,87 | $24,93 | $24,24 | 908,90K |
| 2026-09-29 | $24,84 | +%0,04 | $24,70 | $24,91 | $24,57 | 702,80K |
| 2026-09-28 | $24,83 | -%2,17 | $25,33 | $25,77 | $24,79 | 600,80K |
| 2026-09-25 | $25,38 | -%1,63 | $25,91 | $26,08 | $25,32 | 703,00K |
| 2026-09-24 | $25,80 | +%1,49 | $25,65 | $26,50 | $25,59 | 1,66M |
| 2026-09-23 | $25,42 | -%0,24 | $25,49 | $25,84 | $25,33 | 1,05M |
| 2026-09-22 | $25,48 | +%1,23 | $25,91 | $26,16 | $25,41 | 2,73M |
| 2026-09-21 | $25,17 | +%1,70 | $24,72 | $25,22 | $24,69 | 1,98M |
| 2026-09-18 | $24,75 | +%1,31 | $24,35 | $24,75 | $24,11 | 3,51M |
| 2026-09-17 | $24,43 | -%0,16 | $24,68 | $24,74 | $24,24 | 710,40K |
| 2026-09-16 | $24,47 | -%0,81 | $24,61 | $24,78 | $24,10 | 1,13M |
| 2026-09-15 | $24,67 | +%0,20 | $24,52 | $24,81 | $24,37 | 640,50K |
| 2026-09-14 | $24,62 | +%1,74 | $24,52 | $24,69 | $24,37 | 1,32M |
| 2026-09-11 | $24,20 | -%0,66 | $24,72 | $24,72 | $23,93 | 826,10K |
| 2026-09-10 | $24,36 | +%0,41 | $24,28 | $24,48 | $24,08 | 564,70K |
| 2026-09-09 | $24,26 | +%0,46 | $24,06 | $24,27 | $23,72 | 552,30K |
| 2026-09-08 | $24,15 | -%1,35 | $24,21 | $24,52 | $24,06 | 494,80K |
| 2026-09-04 | $24,48 | -%1,45 | $24,55 | $24,70 | $23,90 | 868,50K |
| 2026-09-03 | $24,84 | +%2,14 | $24,66 | $25,08 | $24,63 | 575,70K |
| 2026-09-02 | $24,32 | -%0,37 | $24,50 | $24,77 | $24,27 | 753,80K |
| 2026-09-01 | $24,41 | +%0,91 | $24,45 | $24,52 | $24,19 | 427,60K |
| 2026-08-31 | $24,19 | +%0,04 | $24,16 | $24,28 | $24,09 | 555,30K |
| 2026-08-28 | $24,18 | +%0,46 | $24,24 | $24,47 | $23,93 | 415,80K |
| 2026-08-27 | $24,07 | +%0,38 | $23,74 | $24,21 | $23,53 | 432,40K |
| 2026-08-26 | $23,98 | +%0,08 | $24,00 | $24,14 | $23,76 | 591,50K |
| 2026-08-25 | $23,96 | -%0,25 | $24,08 | $24,08 | $23,76 | 337,90K |
| 2026-08-24 | $24,02 | +%1,65 | $23,75 | $24,25 | $23,64 | 371,30K |
| 2026-08-21 | $23,63 | +%0,13 | $23,65 | $23,76 | $23,44 | 787,50K |
| 2026-08-20 | $23,60 | +%0,94 | $23,25 | $23,76 | $23,21 | 541,00K |
| 2026-08-19 | $23,38 | -%0,72 | $23,65 | $23,79 | $23,31 | 410,20K |
| 2026-08-18 | $23,55 | +%0,43 | $23,70 | $24,14 | $23,46 | 631,70K |
| 2026-08-17 | $23,45 | -%1,14 | $23,54 | $24,14 | $23,27 | 917,10K |
| 2026-08-14 | $23,72 | +%2,11 | $23,14 | $23,80 | $23,14 | 502,50K |
| 2026-08-13 | $23,23 | +%1,44 | $23,14 | $23,32 | $22,96 | 737,20K |
| 2026-08-12 | $22,90 | +%1,55 | $22,36 | $22,92 | $22,36 | 622,00K |
| 2026-08-11 | $22,55 | -%0,57 | $22,70 | $22,88 | $22,55 | 661,30K |
| 2026-08-10 | $22,68 | -%1,52 | $22,90 | $23,11 | $22,47 | 477,20K |
| 2026-08-07 | $23,03 | -%2,58 | $23,45 | $23,66 | $22,95 | 450,20K |
| 2026-08-06 | $23,64 | +%0,13 | $23,88 | $23,96 | $23,58 | 416,00K |
| 2026-08-05 | $23,61 | -%1,34 | $23,96 | $24,13 | $23,49 | 540,40K |
| 2026-08-04 | $23,93 | +%1,23 | $23,59 | $24,16 | $23,58 | 612,20K |
| 2026-08-03 | $23,64 | -%0,04 | $23,31 | $23,90 | $23,31 | 607,80K |
| 2026-07-31 | $23,65 | -%0,04 | $23,50 | $23,80 | $23,23 | 1,04M |
| 2026-07-30 | $23,66 | -%8,33 | $24,93 | $25,73 | $23,20 | 1,58M |
| 2026-07-29 | $25,81 | -%1,90 | $26,10 | $26,23 | $25,51 | 929,60K |
| 2026-07-28 | $26,31 | +%2,61 | $25,83 | $26,48 | $25,83 | 603,00K |
| 2026-07-27 | $25,64 | +%1,14 | $25,30 | $25,83 | $25,25 | 578,80K |
| 2026-07-24 | $25,35 | +%2,42 | $25,02 | $25,42 | $24,87 | 458,40K |
| 2026-07-23 | $24,75 | +%0,81 | $24,32 | $24,99 | $24,13 | 941,50K |
| 2026-07-22 | $24,55 | +%0,24 | $24,55 | $24,66 | $24,25 | 593,20K |
| 2026-07-21 | $24,49 | -%0,69 | $24,57 | $24,83 | $24,17 | 688,90K |
| 2026-07-20 | $24,66 | -%0,96 | $24,86 | $25,10 | $24,63 | 492,70K |
| 2026-07-17 | $24,90 | +%0,36 | $24,70 | $25,40 | $24,70 | 672,90K |
| 2026-07-16 | $24,81 | +%2,39 | $24,32 | $25,11 | $24,32 | 1,17M |
| 2026-07-15 | $24,23 | -%2,02 | $24,51 | $24,63 | $23,96 | 575,90K |
| 2026-07-14 | $24,73 | -%1,79 | $25,08 | $25,34 | $24,62 | 466,10K |
| 2026-07-13 | $25,18 | +%2,15 | $24,90 | $25,24 | $24,66 | 484,80K |
| 2026-07-10 | $24,65 | +%1,02 | $24,48 | $24,76 | $24,21 | 599,10K |
| 2026-07-09 | $24,40 | -%0,33 | $24,26 | $24,40 | $23,84 | 698,40K |
| 2026-07-08 | $24,48 | -%0,04 | $24,32 | $24,72 | $24,29 | 1,11M |
| 2026-07-07 | $24,49 | -%0,24 | $24,75 | $25,00 | $24,41 | 796,60K |
| 2026-07-06 | $24,55 | -%0,32 | $24,60 | $24,74 | $24,37 | 682,00K |
| 2026-07-02 | $24,63 | +%3,71 | $23,85 | $24,63 | $23,68 | 605,90K |
| 2026-07-01 | $23,75 | -%1,04 | $24,23 | $24,58 | $23,71 | 962,40K |
| 2026-06-30 | $24,00 | +%0,13 | $23,98 | $24,14 | $23,80 | 855,60K |
| 2026-06-29 | $23,97 | +%0,50 | $23,80 | $24,36 | $23,72 | 984,30K |
| 2026-06-26 | $23,85 | +%3,43 | $23,16 | $24,10 | $23,16 | 2,55M |
| 2026-06-25 | $23,06 | -%1,62 | $23,46 | $23,72 | $22,84 | 685,60K |
| 2026-06-24 | $23,44 | -%0,85 | $23,66 | $24,04 | $23,42 | 872,20K |
| 2026-06-23 | $23,64 | +%3,73 | $23,05 | $23,74 | $22,88 | 1,25M |
| 2026-06-22 | $22,79 | +%0,13 | $22,91 | $23,28 | $22,72 | 814,20K |
| 2026-06-18 | $22,76 | -%1,22 | $23,06 | $23,10 | $22,59 | 1,73M |
| 2026-06-17 | $23,04 | -%1,03 | $23,07 | $23,45 | $22,69 | 678,30K |
| 2026-06-16 | $23,28 | +%0,47 | $23,37 | $23,60 | $23,16 | 1,02M |
| 2026-06-15 | $23,17 | -%0,90 | $23,30 | $23,52 | $22,84 | 740,00K |
| 2026-06-12 | $23,38 | -%1,31 | $23,77 | $23,94 | $23,38 | 570,60K |
| 2026-06-11 | $23,69 | +%1,85 | $23,45 | $24,05 | $23,35 | 851,60K |
| 2026-06-10 | $23,26 | +%4,87 | $22,43 | $23,53 | $22,43 | 1,16M |
| 2026-06-09 | $22,18 | +%1,51 | $22,04 | $22,37 | $22,03 | 572,20K |
| 2026-06-08 | $21,85 | +%0,60 | $21,72 | $22,02 | $21,52 | 539,00K |
| 2026-06-05 | $21,72 | +%3,28 | $21,22 | $21,84 | $21,05 | 439,30K |
| 2026-06-04 | $21,03 | +%2,94 | $20,78 | $21,19 | $20,78 | 686,20K |
| 2026-06-03 | $20,43 | -%1,54 | $20,62 | $20,85 | $20,38 | 673,90K |
| 2026-06-02 | $20,75 | -%0,81 | $20,78 | $21,21 | $20,74 | 500,60K |
| 2026-06-01 | $20,92 | -%2,01 | $21,35 | $21,49 | $20,84 | 850,60K |
| 2026-05-29 | $21,35 | -%1,34 | $21,48 | $21,71 | $21,25 | 785,80K |
| 2026-05-28 | $21,64 | -%4,04 | $22,40 | $22,57 | $21,64 | 812,60K |
| 2026-05-27 | $22,55 | -%2,47 | $23,18 | $23,42 | $22,51 | 562,20K |
| 2026-05-26 | $23,12 | -%0,86 | $23,37 | $23,69 | $23,05 | 629,80K |