SVRN, Inc. SVRN
NASDAQ · Amerika Birleşik Devletleri · Finans
$38,87-11,11 (-%22,24)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $38,87 | -%22,24 | $43,75 | $47,50 | $36,17 | 298,90K |
| 2026-09-30 | $49,98 | -%25,77 | $72,11 | $74,74 | $43,03 | 710,00K |
| 2026-09-29 | $67,33 | +%29,34 | $52,63 | $70,70 | $52,63 | 351,30K |
| 2026-09-28 | $52,06 | +%10,15 | $48,62 | $61,45 | $47,20 | 273,00K |
| 2026-09-25 | $47,26 | +%11,91 | $51,50 | $51,50 | $44,00 | 246,10K |
| 2026-09-24 | $42,23 | +%29,74 | $31,85 | $52,00 | $31,85 | 495,60K |
| 2026-09-23 | $32,55 | -%4,07 | $35,39 | $37,15 | $30,72 | 235,10K |
| 2026-09-22 | $33,93 | +%15,02 | $33,10 | $34,60 | $29,06 | 291,30K |
| 2026-09-21 | $29,50 | +%45,18 | $26,36 | $30,27 | $25,30 | 447,00K |
| 2026-09-18 | $20,32 | +%43,20 | $16,60 | $20,65 | $16,60 | 301,60K |
| 2026-09-17 | $14,19 | +%21,28 | $12,28 | $15,12 | $12,25 | 92,80K |
| 2026-09-16 | $11,70 | +%5,41 | $11,07 | $12,20 | $11,05 | 15,90K |
| 2026-09-15 | $11,10 | -%7,04 | $11,70 | $11,99 | $10,61 | 156,70K |
| 2026-09-14 | $11,94 | -%0,08 | $11,41 | $11,95 | $10,21 | 424,40K |
| 2026-09-11 | $11,95 | +%15,01 | $10,27 | $12,40 | $10,27 | 274,40K |
| 2026-09-10 | $10,39 | -%10,59 | $11,50 | $11,59 | $10,10 | 296,40K |
| 2026-09-09 | $11,62 | +%2,83 | $11,33 | $11,70 | $10,61 | 18,70K |
| 2026-09-08 | $11,30 | +%24,59 | $9,36 | $11,30 | $9,36 | 43,10K |
| 2026-09-04 | $9,07 | -%13,95 | $10,00 | $10,80 | $8,89 | 291,40K |
| 2026-09-03 | $10,54 | +%0,57 | $10,00 | $10,80 | $9,00 | 487,00K |
| 2026-09-02 | $10,48 | +%13,30 | $9,43 | $10,50 | $9,35 | 105,10K |
| 2026-09-01 | $9,25 | +%2,10 | $8,90 | $9,30 | $8,49 | 6,70K |
| 2026-08-31 | $9,06 | +%3,60 | $8,94 | $9,38 | $8,85 | 5,30K |
| 2026-08-28 | $8,74 | -%0,63 | $8,90 | $8,99 | $8,50 | 10,30K |
| 2026-08-27 | $8,80 | +%0,57 | $8,33 | $9,00 | $8,15 | 13,70K |
| 2026-08-26 | $8,75 | +%5,29 | $8,31 | $8,86 | $8,11 | 28,40K |
| 2026-08-25 | $8,31 | -%2,46 | $8,65 | $8,65 | $8,30 | 1,80K |
| 2026-08-24 | $8,52 | +%7,30 | $8,48 | $8,90 | $8,03 | 6,50K |
| 2026-08-21 | $7,94 | +%2,45 | $8,13 | $8,49 | $7,85 | 7,70K |
| 2026-08-20 | $7,75 | +%8,39 | $7,06 | $8,20 | $7,06 | 19,90K |
| 2026-08-19 | $7,15 | +%2,14 | $7,29 | $7,29 | $6,66 | 7,60K |
| 2026-08-18 | $7,00 | -%1,55 | $7,33 | $7,53 | $7,00 | 1,50K |
| 2026-08-17 | $7,11 | +%1,72 | $6,99 | $7,48 | $6,99 | 15,30K |
| 2026-08-14 | $6,99 | +%4,48 | $6,92 | $6,99 | $6,77 | 2,70K |
| 2026-08-13 | $6,69 | +%5,52 | $6,34 | $6,69 | $6,16 | 3,70K |
| 2026-08-12 | $6,34 | -%1,86 | $6,40 | $6,40 | $6,01 | 22,10K |
| 2026-08-11 | $6,46 | +%2,95 | $6,18 | $6,50 | $6,10 | 16,20K |
| 2026-08-10 | $6,28 | +%0,40 | $6,20 | $8,38 | $6,15 | 31,20K |
| 2026-08-07 | $6,25 | +%1,63 | $6,16 | $6,66 | $6,15 | 13,80K |
| 2026-08-06 | $6,15 | +%1,32 | $6,33 | $6,48 | $6,01 | 16,60K |
| 2026-08-05 | $6,07 | -%0,65 | $6,36 | $6,36 | $6,00 | 5,20K |
| 2026-08-04 | $6,11 | -%3,17 | $6,50 | $6,90 | $5,90 | 33,50K |
| 2026-08-03 | $6,31 | -%2,32 | $6,60 | $6,65 | $5,94 | 16,80K |
| 2026-07-31 | $6,46 | +%5,90 | $6,10 | $6,51 | $5,94 | 9,00K |
| 2026-07-30 | $6,10 | -%3,17 | $6,16 | $6,59 | $6,10 | 15,70K |
| 2026-07-29 | $6,30 | +%1,12 | $6,78 | $6,93 | $6,14 | 8,20K |
| 2026-07-28 | $6,23 | -%7,01 | $6,75 | $6,75 | $6,23 | 10,30K |
| 2026-07-27 | $6,70 | -%0,15 | $7,30 | $7,30 | $6,70 | 3,30K |
| 2026-07-24 | $6,71 | -%9,32 | $7,51 | $7,51 | $6,71 | 15,70K |
| 2026-07-23 | $7,40 | +%1,37 | $7,50 | $7,70 | $7,40 | 9,60K |
| 2026-07-22 | $7,30 | -%5,19 | $7,96 | $7,96 | $7,30 | 6,10K |
| 2026-07-21 | $7,70 | +%2,67 | $8,00 | $8,03 | $7,70 | 11,20K |
| 2026-07-20 | $7,50 | -%6,25 | $8,52 | $8,52 | $7,50 | 5,20K |
| 2026-07-17 | $8,00 | -%2,44 | $8,15 | $8,45 | $7,95 | 13,40K |
| 2026-07-16 | $8,20 | +%0,61 | $8,20 | $8,20 | $8,20 | 1,30K |
| 2026-07-15 | $8,15 | +%1,37 | $8,16 | $8,41 | $8,15 | 3,00K |
| 2026-07-14 | $8,04 | +%0,50 | $8,11 | $8,47 | $8,04 | 4,10K |
| 2026-07-13 | $8,00 | -%3,56 | $7,96 | $8,33 | $7,96 | 3,90K |
| 2026-07-10 | $8,30 | +%1,90 | $8,50 | $8,50 | $8,30 | 1,00K |
| 2026-07-09 | $8,14 | +%3,83 | $8,15 | $8,95 | $8,07 | 11,50K |
| 2026-07-08 | $7,84 | -%5,20 | $8,05 | $8,38 | $7,84 | 24,00K |
| 2026-07-07 | $8,27 | -%0,07 | $8,33 | $8,33 | $8,06 | 27,00K |
| 2026-07-06 | $8,28 | -%6,27 | $8,29 | $8,61 | $8,10 | 2,40K |
| 2026-07-02 | $8,83 | +%10,79 | $8,15 | $8,83 | $8,10 | 7,40K |
| 2026-07-01 | $7,97 | +%1,79 | $7,99 | $8,12 | $7,97 | 2,10K |
| 2026-06-30 | $7,83 | -%4,98 | $8,20 | $8,74 | $7,83 | 10,30K |
| 2026-06-29 | $8,24 | -%1,08 | $7,94 | $8,24 | $7,87 | 2,60K |
| 2026-06-26 | $8,33 | +%10,92 | $7,70 | $8,72 | $7,61 | 7,90K |
| 2026-06-25 | $7,51 | -%9,63 | $8,50 | $8,50 | $7,31 | 10,40K |
| 2026-06-24 | $8,31 | -%7,36 | $9,00 | $9,04 | $8,25 | 12,80K |
| 2026-06-23 | $8,97 | -%2,92 | $8,61 | $8,97 | $8,61 | 2,40K |
| 2026-06-22 | $9,24 | -%7,78 | $10,10 | $10,10 | $8,50 | 17,20K |
| 2026-06-18 | $10,02 | +%0,30 | $10,29 | $10,46 | $10,00 | 12,90K |
| 2026-06-17 | $9,99 | -%2,33 | $10,05 | $10,48 | $9,99 | 19,90K |
| 2026-06-16 | $10,23 | -%3,24 | $10,15 | $10,40 | $9,90 | 12,10K |
| 2026-06-15 | $10,57 | +%6,77 | $10,36 | $11,24 | $10,05 | 14,20K |
| 2026-06-12 | $9,90 | -%0,90 | $10,00 | $10,49 | $9,90 | 3,00K |
| 2026-06-11 | $9,99 | -%0,10 | $10,03 | $11,00 | $9,97 | 5,10K |
| 2026-06-10 | $10,00 | -%1,67 | $10,20 | $10,80 | $9,91 | 12,70K |
| 2026-06-09 | $10,17 | -%9,60 | $11,09 | $11,25 | $9,60 | 12,50K |
| 2026-06-08 | $11,25 | +%25,70 | $9,34 | $11,59 | $9,34 | 29,60K |
| 2026-06-05 | $8,95 | -%22,84 | $10,90 | $10,90 | $8,15 | 35,70K |
| 2026-06-04 | $11,60 | -%8,66 | $12,00 | $12,09 | $11,13 | 23,80K |
| 2026-06-03 | $12,70 | +%10,43 | $12,68 | $12,99 | $11,50 | 27,00K |
| 2026-06-02 | $11,50 | +%14,43 | $10,59 | $12,00 | $10,59 | 36,60K |
| 2026-06-01 | $10,05 | +%0,50 | $9,93 | $10,30 | $9,60 | 8,90K |
| 2026-05-29 | $10,00 | -%3,85 | $10,39 | $10,48 | $9,70 | 13,00K |
| 2026-05-28 | $10,40 | -%7,56 | $10,81 | $11,50 | $10,40 | 23,50K |
| 2026-05-27 | $11,25 | -%8,31 | $12,95 | $12,95 | $10,25 | 29,10K |
| 2026-05-26 | $12,27 | -%3,31 | $13,51 | $15,07 | $12,07 | 70,10K |