Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siriuspoint Ltd (NY: SPNT )

13.15 +0.11 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 6.420 6.545 6.260 6.520 543,920 +0.08(+1.24%)
Nov 29, 2022 6.230 6.535 6.185 6.440 817,248 +0.17(+2.71%)
Nov 28, 2022 6.310 6.360 6.240 6.270 423,394 -0.06(-0.95%)
Nov 25, 2022 6.260 6.475 6.260 6.330 161,953 +0.04(+0.64%)
Nov 23, 2022 6.200 6.325 6.190 6.290 219,894 +0.09(+1.45%)
Nov 22, 2022 6.170 6.240 6.080 6.200 288,879 +0.05(+0.81%)
Nov 21, 2022 6.220 6.290 5.940 6.150 422,292 -0.06(-0.97%)
Nov 18, 2022 6.290 6.520 6.040 6.210 1,148,577 +0.12(+1.97%)
Nov 17, 2022 5.980 6.100 5.930 6.090 379,823 +0.04(+0.66%)
Nov 16, 2022 6.090 6.100 5.935 6.050 278,690 +0.01(+0.17%)
Nov 15, 2022 5.970 6.100 5.925 6.040 506,948 +0.16(+2.72%)
Nov 14, 2022 5.670 5.960 5.670 5.880 510,499 +0.14(+2.44%)
Nov 11, 2022 5.900 5.970 5.710 5.740 325,429 -0.08(-1.37%)
Nov 10, 2022 5.870 5.950 5.780 5.820 395,972 +0.16(+2.83%)
Nov 09, 2022 5.960 5.960 5.660 5.660 284,042 -0.30(-5.03%)
Nov 08, 2022 5.860 6.040 5.785 5.960 479,395 +0.08(+1.36%)
Nov 07, 2022 5.860 6.025 5.770 5.880 462,287 +0.04(+0.68%)
Nov 04, 2022 5.400 5.850 5.400 5.840 543,568 +0.43(+7.95%)
Nov 03, 2022 6.160 6.160 5.150 5.410 750,938 -0.94(-14.80%)
Nov 02, 2022 6.440 6.560 6.270 6.350 467,535 -0.09(-1.40%)
Nov 01, 2022 6.430 6.545 6.390 6.440 427,519 +0.02(+0.31%)
Oct 31, 2022 6.200 6.490 6.130 6.420 604,682 +0.27(+4.39%)
Oct 28, 2022 5.950 6.190 5.930 6.150 588,110 +0.22(+3.71%)
Oct 27, 2022 5.720 6.155 5.720 5.930 878,063 +0.28(+4.96%)
Oct 26, 2022 5.790 5.945 5.630 5.650 584,834 -0.07(-1.22%)
Oct 25, 2022 5.710 5.855 5.640 5.720 823,443 -0.05(-0.87%)
Oct 24, 2022 5.730 5.820 5.580 5.770 501,368 +0.11(+1.94%)
Oct 21, 2022 5.560 5.680 5.425 5.660 1,216,872 +0.18(+3.28%)
Oct 20, 2022 5.470 5.565 5.400 5.480 1,439,419 -0.04(-0.72%)
Oct 19, 2022 5.250 5.550 5.220 5.520 630,145 +0.23(+4.35%)
Oct 18, 2022 5.340 5.440 5.245 5.290 786,200 +0.04(+0.76%)
Oct 17, 2022 5.100 5.280 5.100 5.250 592,227 +0.25(+5.00%)
Oct 14, 2022 5.030 5.100 4.920 5.000 611,264 +0.00(+0.00%)
Oct 13, 2022 4.490 5.040 4.415 5.000 986,138 +0.40(+8.70%)
Oct 12, 2022 4.890 4.890 4.600 4.600 557,530 -0.30(-6.12%)
Oct 11, 2022 5.060 5.110 4.885 4.900 578,848 -0.17(-3.35%)
Oct 10, 2022 4.860 5.100 4.830 5.070 455,958 +0.26(+5.41%)
Oct 07, 2022 5.000 5.020 4.800 4.810 855,716 -0.22(-4.37%)
Oct 06, 2022 5.010 5.060 4.935 5.030 445,471 +0.01(+0.20%)
Oct 05, 2022 5.210 5.270 4.985 5.020 629,172 -0.31(-5.82%)
Oct 04, 2022 5.140 5.360 5.140 5.330 871,621 +0.20(+3.90%)
Oct 03, 2022 5.000 5.130 4.895 5.130 842,493 +0.18(+3.64%)
Sep 30, 2022 4.920 5.050 4.885 4.950 1,203,400 +0.05(+1.02%)
Sep 29, 2022 4.810 4.940 4.710 4.900 511,431 +0.03(+0.62%)
Sep 28, 2022 4.720 4.930 4.650 4.870 695,726 +0.19(+4.06%)
Sep 27, 2022 4.590 4.700 4.530 4.680 584,726 +0.12(+2.63%)
Sep 26, 2022 4.570 4.590 4.520 4.560 569,691 -0.05(-1.08%)
Sep 23, 2022 4.570 4.650 4.540 4.610 426,020 +0.04(+0.88%)
Sep 22, 2022 4.910 4.910 4.500 4.570 476,905 -0.36(-7.30%)
Sep 21, 2022 4.990 5.030 4.910 4.930 395,336 -0.07(-1.40%)
Sep 20, 2022 4.940 5.030 4.860 5.000 355,482 -0.03(-0.60%)
Sep 19, 2022 4.940 5.055 4.895 5.030 500,264 +0.08(+1.62%)
Sep 16, 2022 4.920 4.960 4.830 4.950 979,137 -0.02(-0.40%)
Sep 15, 2022 4.820 5.000 4.770 4.970 357,829 +0.10(+2.05%)
Sep 14, 2022 4.880 4.880 4.715 4.870 414,813 +0.03(+0.62%)
Sep 13, 2022 4.800 4.875 4.790 4.840 361,224 -0.08(-1.63%)
Sep 12, 2022 4.980 5.020 4.850 4.920 423,076 -0.02(-0.40%)
Sep 09, 2022 5.020 5.020 4.890 4.940 426,118 -0.01(-0.20%)
Sep 08, 2022 4.840 4.960 4.800 4.950 422,416 +0.06(+1.23%)
Sep 07, 2022 4.560 4.930 4.545 4.890 609,486 +0.33(+7.24%)
Sep 06, 2022 4.630 4.630 4.415 4.560 631,360 -0.05(-1.08%)
Sep 02, 2022 4.620 4.700 4.550 4.610 408,652 +0.04(+0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.