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 (%)
Feb 28, 2023 7.040 7.350 7.040 7.100 975,947 +0.09(+1.28%)
Feb 27, 2023 6.850 7.070 6.830 7.010 376,847 +0.26(+3.85%)
Feb 24, 2023 7.020 7.020 6.470 6.750 701,194 -0.28(-3.98%)
Feb 23, 2023 7.040 7.135 6.945 7.030 312,980 -0.01(-0.14%)
Feb 22, 2023 6.930 7.095 6.904 7.040 297,293 +0.08(+1.15%)
Feb 21, 2023 7.130 7.295 6.935 6.960 331,096 -0.27(-3.73%)
Feb 17, 2023 7.240 7.250 7.160 7.230 358,258 +0.05(+0.70%)
Feb 16, 2023 7.140 7.230 7.135 7.180 242,064 -0.09(-1.24%)
Feb 15, 2023 7.170 7.285 7.130 7.270 275,836 +0.03(+0.41%)
Feb 14, 2023 7.310 7.370 7.225 7.240 268,951 -0.13(-1.76%)
Feb 13, 2023 7.190 7.415 7.110 7.370 290,982 +0.17(+2.36%)
Feb 10, 2023 7.160 7.250 7.091 7.200 238,533 +0.02(+0.28%)
Feb 09, 2023 7.250 7.370 7.170 7.180 316,546 -0.02(-0.28%)
Feb 08, 2023 7.470 7.490 7.120 7.200 323,152 -0.34(-4.51%)
Feb 07, 2023 7.500 7.555 7.370 7.540 296,951 +0.02(+0.27%)
Feb 06, 2023 7.470 7.550 7.410 7.520 302,340 +0.07(+0.94%)
Feb 03, 2023 7.340 7.500 7.320 7.450 410,241 +0.07(+0.95%)
Feb 02, 2023 7.620 7.620 7.280 7.380 320,034 -0.21(-2.77%)
Feb 01, 2023 7.550 7.690 7.420 7.590 387,583 +0.00(+0.00%)
Jan 31, 2023 7.090 7.610 7.090 7.590 600,314 +0.50(+7.05%)
Jan 30, 2023 6.800 7.100 6.780 7.090 239,748 +0.25(+3.65%)
Jan 27, 2023 6.850 6.905 6.780 6.840 188,784 -0.01(-0.15%)
Jan 26, 2023 6.750 6.875 6.700 6.850 251,500 +0.11(+1.63%)
Jan 25, 2023 6.560 6.750 6.500 6.740 226,044 +0.20(+3.06%)
Jan 24, 2023 6.470 6.550 6.360 6.540 160,571 +0.09(+1.40%)
Jan 23, 2023 6.410 6.550 6.360 6.450 244,524 +0.03(+0.47%)
Jan 20, 2023 6.570 6.570 6.360 6.420 330,844 -0.08(-1.23%)
Jan 19, 2023 6.380 6.515 6.380 6.500 310,262 +0.03(+0.46%)
Jan 18, 2023 6.430 6.505 6.390 6.470 193,551 +0.01(+0.15%)
Jan 17, 2023 6.560 6.580 6.433 6.460 195,513 -0.12(-1.82%)
Jan 13, 2023 6.330 6.600 6.320 6.580 265,546 +0.18(+2.81%)
Jan 12, 2023 6.310 6.410 6.275 6.400 348,804 +0.10(+1.59%)
Jan 11, 2023 6.290 6.310 6.160 6.300 282,580 +0.05(+0.80%)
Jan 10, 2023 6.020 6.270 6.010 6.250 543,424 +0.19(+3.14%)
Jan 09, 2023 6.150 6.250 6.060 6.060 368,831 -0.08(-1.30%)
Jan 06, 2023 6.020 6.200 5.960 6.140 470,303 +0.18(+3.02%)
Jan 05, 2023 5.910 6.070 5.850 5.960 367,078 -0.02(-0.33%)
Jan 04, 2023 5.940 6.060 5.910 5.980 285,178 +0.13(+2.22%)
Jan 03, 2023 5.980 6.070 5.715 5.850 313,063 -0.05(-0.85%)
Dec 30, 2022 5.970 6.020 5.895 5.900 284,279 -0.10(-1.67%)
Dec 29, 2022 5.980 6.030 5.925 6.000 334,204 +0.07(+1.18%)
Dec 28, 2022 6.250 6.260 5.930 5.930 262,334 -0.28(-4.51%)
Dec 27, 2022 6.240 6.290 6.160 6.210 202,666 -0.04(-0.64%)
Dec 23, 2022 6.360 6.510 6.230 6.250 223,237 -0.13(-2.04%)
Dec 22, 2022 6.350 6.490 6.320 6.380 460,741 -0.02(-0.31%)
Dec 21, 2022 6.210 6.420 6.140 6.400 467,568 +0.29(+4.75%)
Dec 20, 2022 5.940 6.128 5.940 6.110 1,069,119 +0.22(+3.74%)
Dec 19, 2022 5.780 5.950 5.780 5.890 597,895 +0.08(+1.38%)
Dec 16, 2022 5.820 5.910 5.750 5.810 2,280,251 -0.06(-1.02%)
Dec 15, 2022 5.860 5.980 5.825 5.870 779,236 -0.07(-1.18%)
Dec 14, 2022 6.110 6.110 5.870 5.940 473,208 -0.14(-2.30%)
Dec 13, 2022 6.070 6.255 5.975 6.080 1,216,283 +0.10(+1.67%)
Dec 12, 2022 6.110 6.110 5.760 5.980 859,043 -0.17(-2.76%)
Dec 09, 2022 6.250 6.305 6.100 6.150 710,074 -0.10(-1.60%)
Dec 08, 2022 6.320 6.400 6.165 6.250 1,195,072 -0.05(-0.79%)
Dec 07, 2022 6.640 6.750 6.270 6.300 912,888 -0.34(-5.12%)
Dec 06, 2022 6.540 6.650 6.360 6.640 456,412 +0.08(+1.22%)
Dec 05, 2022 6.670 6.670 6.480 6.560 457,815 -0.11(-1.65%)
Dec 02, 2022 6.500 6.700 6.490 6.670 400,289 +0.10(+1.52%)
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.