Siriuspoint

SPNT_pb
🏛️ usa →
25.36
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 27.63 27.63 27.54 27.61 0.0M
2021-12-30 27.60 27.75 27.52 27.59 0.0M
2021-12-29 27.50 27.60 27.45 27.58 0.0M
2021-12-28 27.40 27.55 27.36 27.47 0.0M
2021-12-27 27.44 27.54 27.30 27.36 0.0M
2021-12-23 27.38 27.44 27.31 27.42 0.0M
2021-12-22 27.42 27.44 27.28 27.44 0.0M
2021-12-21 27.39 27.43 27.20 27.25 0.0M
2021-12-20 27.25 27.40 27.16 27.37 0.0M
2021-12-17 27.40 27.43 27.35 27.43 0.0M
2021-12-16 27.23 27.47 27.22 27.43 0.0M
2021-12-15 27.22 27.42 27.12 27.30 0.0M
2021-12-14 27.30 27.48 27.14 27.23 0.0M
2021-12-13 27.47 27.49 27.33 27.45 0.0M
2021-12-10 27.32 27.47 27.30 27.45 0.0M
2021-12-09 27.40 27.48 27.24 27.38 0.0M
2021-12-08 27.39 27.50 27.23 27.41 0.0M
2021-12-07 27.37 27.47 27.34 27.41 0.0M
2021-12-06 27.16 27.30 27.10 27.18 0.0M
2021-12-03 27.25 27.28 27.05 27.05 0.0M
2021-12-02 27.07 27.32 27.00 27.21 0.0M
2021-12-01 27.31 27.42 27.11 27.11 0.0M
2021-11-30 27.30 27.42 27.00 27.27 0.0M
2021-11-29 27.28 27.45 27.21 27.41 0.0M
2021-11-26 27.15 27.34 27.09 27.13 0.0M
2021-11-24 27.11 27.45 27.11 27.37 0.0M
2021-11-23 27.26 27.28 27.10 27.15 0.0M
2021-11-22 27.46 27.55 27.29 27.29 0.0M
2021-11-19 27.61 27.61 27.35 27.47 0.0M
2021-11-18 27.73 27.78 27.37 27.58 0.1M
2021-11-17 27.71 27.72 27.62 27.69 0.0M
2021-11-16 27.77 27.88 27.51 27.71 0.0M
2021-11-15 27.84 27.84 27.66 27.77 0.1M
2021-11-12 27.90 27.93 27.73 27.78 0.1M
2021-11-11 28.33 28.40 28.16 28.28 0.0M
2021-11-10 28.77 28.77 28.16 28.26 0.1M
2021-11-09 28.80 28.84 28.70 28.75 0.0M
2021-11-08 28.84 28.88 28.70 28.80 0.0M
2021-11-05 28.82 28.82 28.67 28.80 0.0M
2021-11-04 28.64 28.75 28.60 28.73 0.0M
2021-11-03 28.67 28.87 28.54 28.57 0.0M
2021-11-02 28.77 28.80 28.70 28.79 0.0M
2021-11-01 28.53 28.74 28.53 28.69 0.0M
2021-10-29 28.69 28.77 28.55 28.60 0.0M
2021-10-28 28.79 28.79 28.60 28.68 0.0M
2021-10-27 28.74 28.79 28.63 28.74 0.0M
2021-10-26 28.83 28.84 28.61 28.66 0.0M
2021-10-25 28.59 28.92 28.57 28.75 0.1M
2021-10-22 28.31 28.41 28.26 28.30 0.0M
2021-10-21 28.34 28.35 28.25 28.29 0.0M
2021-10-20 28.40 28.42 28.22 28.40 0.1M
2021-10-19 28.80 28.84 28.31 28.31 0.1M
2021-10-18 28.59 28.79 28.42 28.71 0.0M
2021-10-15 28.92 28.94 28.59 28.62 0.0M
2021-10-14 28.81 28.90 28.73 28.89 0.0M
2021-10-13 28.52 28.93 28.46 28.93 0.1M
2021-10-12 28.47 28.62 28.38 28.51 0.0M
2021-10-11 28.31 28.49 28.30 28.47 0.0M
2021-10-08 28.28 28.38 28.28 28.37 0.0M
2021-10-07 28.40 28.40 28.19 28.30 0.0M
2021-10-06 28.16 28.41 28.11 28.40 0.0M
2021-10-05 28.12 28.30 28.12 28.19 0.0M
2021-10-04 28.34 28.39 28.11 28.11 0.0M
2021-10-01 28.30 28.41 28.17 28.34 0.0M
2021-09-30 28.25 28.41 28.11 28.37 0.2M
2021-09-29 28.00 28.37 28.00 28.30 0.0M
2021-09-28 28.07 28.14 27.86 28.00 0.0M
2021-09-27 28.10 28.18 28.06 28.11 0.0M
2021-09-24 28.13 28.20 27.95 28.17 0.0M
2021-09-23 28.34 28.52 28.22 28.26 0.0M
2021-09-22 28.30 28.44 28.11 28.41 0.0M
2021-09-21 28.29 28.34 28.16 28.27 0.0M
2021-09-20 28.31 28.47 28.14 28.26 0.0M
2021-09-17 28.50 28.55 28.41 28.52 0.0M
2021-09-16 28.31 28.50 28.18 28.50 0.1M
2021-09-15 28.19 28.38 28.17 28.34 0.0M
2021-09-14 28.14 28.28 28.10 28.14 0.0M
2021-09-13 28.02 28.16 27.92 28.08 0.1M
2021-09-10 28.32 28.32 27.93 28.00 0.1M
2021-09-09 28.34 28.48 28.19 28.29 0.0M
2021-09-08 28.53 28.66 28.28 28.36 0.0M
2021-09-07 28.72 28.77 28.48 28.53 0.0M
2021-09-03 28.87 28.98 28.65 28.72 0.0M
2021-09-02 29.02 29.02 28.85 28.96 0.1M
2021-09-01 28.94 29.08 28.83 28.91 0.0M
2021-08-31 28.91 29.04 28.69 28.84 0.4M
2021-08-30 29.04 29.20 28.85 28.92 0.1M
2021-08-27 28.88 29.17 28.88 29.06 0.0M
2021-08-26 28.96 29.11 28.88 29.05 0.1M
2021-08-25 29.28 29.28 29.07 29.18 0.0M
2021-08-24 29.13 29.25 29.07 29.25 0.1M
2021-08-23 28.88 29.13 28.88 29.12 0.1M
2021-08-20 28.71 28.89 28.63 28.88 0.1M
2021-08-19 28.70 28.73 28.61 28.70 0.1M
2021-08-18 28.71 28.80 28.60 28.75 0.1M
2021-08-17 28.80 28.83 28.53 28.80 0.2M
2021-08-16 28.99 28.99 28.75 28.89 0.1M
2021-08-13 28.76 29.07 28.65 28.99 0.3M
2021-08-12 29.40 29.47 28.52 29.13 0.5M
2021-08-11 29.47 29.58 29.33 29.53 0.0M
2021-08-10 29.40 29.46 29.06 29.46 0.1M
2021-08-09 29.58 29.58 29.35 29.40 0.0M
2021-08-06 29.61 29.80 29.57 29.58 0.0M
2021-08-05 29.75 29.84 29.54 29.71 0.1M
2021-08-04 29.60 29.74 29.52 29.74 0.0M
2021-08-03 29.57 29.75 29.57 29.75 0.0M
2021-08-02 29.60 29.68 29.55 29.68 0.2M
2021-07-30 29.76 30.17 29.74 29.75 0.6M
2021-07-29 29.59 29.78 29.57 29.78 0.1M
2021-07-28 29.41 29.68 29.41 29.68 0.2M
2021-07-27 29.30 29.47 29.30 29.43 0.1M
2021-07-26 29.70 29.75 29.30 29.39 0.1M
2021-07-23 29.64 29.75 29.51 29.74 0.1M
2021-07-22 29.48 29.64 29.29 29.50 0.2M
2021-07-21 28.80 29.40 28.74 29.40 0.3M
2021-07-20 28.65 28.89 28.58 28.89 0.1M
2021-07-19 28.60 28.72 28.51 28.64 0.1M
2021-07-16 28.78 28.90 28.62 28.78 0.1M
2021-07-15 28.75 28.84 28.65 28.74 0.2M
2021-07-14 28.73 28.88 28.59 28.68 0.2M
2021-07-13 28.15 28.78 28.10 28.54 0.8M
2021-07-12 28.24 28.31 28.09 28.15 0.1M
2021-07-09 28.11 28.25 28.10 28.25 0.2M
2021-07-08 28.07 28.27 28.05 28.12 0.1M
2021-07-07 28.01 28.65 27.85 28.24 0.3M
2021-07-06 28.24 28.24 27.85 27.99 0.1M
2021-07-02 28.00 28.00 27.75 27.85 0.1M
2021-07-01 27.91 27.98 27.50 27.81 0.1M
2021-06-30 27.10 27.98 27.10 27.51 0.3M
2021-06-29 27.19 27.39 26.90 27.00 0.1M