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

Siriuspoint Ltd (NY: SPNT )

12.59 +0.15 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Mar 31, 2022 7.480 7.617 7.470 7.480 244,602 -0.04(-0.53%)
Mar 30, 2022 7.750 7.805 7.450 7.520 326,385 -0.17(-2.21%)
Mar 29, 2022 7.670 7.810 7.620 7.690 255,680 +0.08(+1.05%)
Mar 28, 2022 7.610 7.660 7.460 7.610 217,418 -0.03(-0.39%)
Mar 25, 2022 7.620 7.710 7.575 7.640 213,406 +0.09(+1.19%)
Mar 24, 2022 7.410 7.560 7.400 7.550 188,192 +0.15(+2.03%)
Mar 23, 2022 7.360 7.460 7.350 7.400 267,520 -0.03(-0.40%)
Mar 22, 2022 7.410 7.600 7.380 7.430 346,413 +0.02(+0.27%)
Mar 21, 2022 7.490 7.580 7.310 7.410 571,124 -0.10(-1.33%)
Mar 18, 2022 7.520 7.520 7.120 7.510 1,078,269 +0.03(+0.40%)
Mar 17, 2022 7.110 7.515 7.110 7.480 439,102 +0.28(+3.89%)
Mar 16, 2022 6.980 7.230 6.980 7.200 701,373 +0.24(+3.45%)
Mar 15, 2022 6.900 7.140 6.850 6.960 645,734 +0.12(+1.75%)
Mar 14, 2022 6.730 6.905 6.560 6.840 642,065 +0.21(+3.17%)
Mar 11, 2022 7.130 7.190 6.630 6.630 408,169 -0.51(-7.14%)
Mar 10, 2022 7.230 7.250 7.030 7.140 494,804 -0.22(-2.99%)
Mar 09, 2022 7.210 7.370 7.210 7.360 281,184 +0.24(+3.37%)
Mar 08, 2022 7.200 7.280 7.040 7.120 325,513 +0.01(+0.14%)
Mar 07, 2022 7.150 7.190 7.020 7.110 385,488 -0.09(-1.25%)
Mar 04, 2022 7.160 7.225 7.070 7.200 434,878 -0.07(-0.96%)
Mar 03, 2022 7.290 7.290 7.120 7.270 282,462 -0.03(-0.41%)
Mar 02, 2022 7.170 7.330 7.060 7.300 451,720 +0.17(+2.38%)
Mar 01, 2022 7.350 7.360 6.981 7.130 631,894 -0.26(-3.52%)
Feb 28, 2022 7.340 7.390 7.199 7.390 526,995 -0.06(-0.81%)
Feb 25, 2022 8.000 7.670 7.400 7.450 287,627 -0.39(-4.97%)
Feb 24, 2022 7.810 7.899 7.680 7.840 163,254 -0.13(-1.63%)
Feb 23, 2022 8.130 8.230 7.960 7.970 174,989 -0.16(-1.97%)
Feb 22, 2022 8.280 8.280 8.100 8.130 159,949 -0.09(-1.09%)
Feb 18, 2022 8.220 0 -0.05(-0.60%)
Feb 17, 2022 8.280 8.309 8.180 8.270 245,423 -0.13(-1.55%)
Feb 16, 2022 8.360 8.410 8.280 8.400 238,891 +0.07(+0.84%)
Feb 15, 2022 8.330 8.510 8.310 8.330 154,160 +0.06(+0.73%)
Feb 14, 2022 8.340 8.375 8.140 8.270 269,887 -0.04(-0.48%)
Feb 11, 2022 8.350 8.390 8.220 8.310 162,735 +0.03(+0.36%)
Feb 10, 2022 8.340 8.490 8.220 8.280 228,482 -0.15(-1.78%)
Feb 09, 2022 8.620 8.620 8.360 8.430 202,011 -0.13(-1.52%)
Feb 08, 2022 8.430 8.580 8.410 8.560 229,139 +0.21(+2.51%)
Feb 07, 2022 8.440 8.535 8.335 8.350 152,398 -0.11(-1.30%)
Feb 04, 2022 8.360 8.510 8.300 8.460 247,772 -0.03(-0.35%)
Feb 03, 2022 8.600 8.460 8.490 212,584 -0.13(-1.51%)
Feb 02, 2022 8.470 8.630 8.410 8.620 315,761 +0.15(+1.77%)
Feb 01, 2022 8.440 8.500 8.350 8.470 203,504 +0.00(+0.00%)
Jan 31, 2022 8.310 8.500 8.470 322,798 +0.07(+0.83%)
Jan 28, 2022 8.150 8.400 8.140 8.400 256,715 +0.21(+2.56%)
Jan 27, 2022 8.180 8.325 8.080 8.190 265,986 -0.09(-1.09%)
Jan 26, 2022 8.380 8.530 8.210 8.280 298,880 -0.09(-1.08%)
Jan 25, 2022 8.330 8.435 8.070 8.370 181,612 +0.02(+0.24%)
Jan 24, 2022 8.140 8.380 8.020 8.350 355,548 +0.16(+1.95%)
Jan 21, 2022 8.060 8.280 8.020 8.190 377,452 +0.12(+1.49%)
Jan 20, 2022 7.950 8.140 7.950 8.070 377,909 +0.15(+1.89%)
Jan 19, 2022 8.000 8.070 7.910 7.920 271,372 -0.10(-1.25%)
Jan 18, 2022 8.150 8.170 8.010 8.020 253,974 -0.16(-1.96%)
Jan 14, 2022 8.180 0 -0.03(-0.37%)
Jan 13, 2022 8.300 8.360 8.155 8.210 196,690 -0.07(-0.85%)
Jan 12, 2022 8.520 8.600 8.280 8.280 250,415 -0.26(-3.04%)
Jan 11, 2022 8.500 8.540 8.310 8.540 266,598 +0.04(+0.47%)
Jan 10, 2022 8.520 8.580 8.390 8.500 252,888 +0.03(+0.35%)
Jan 07, 2022 8.340 8.510 8.340 8.470 308,059 +0.06(+0.71%)
Jan 06, 2022 8.410 8.530 8.350 8.410 298,671 +0.04(+0.48%)
Jan 05, 2022 8.420 8.560 8.350 8.370 164,919 -0.04(-0.48%)
Jan 04, 2022 8.380 8.570 8.320 8.410 365,054 +0.05(+0.60%)
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.