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 (%)
Jul 29, 2022 4.470 4.489 4.330 4.380 752,334 -0.05(-1.13%)
Jul 28, 2022 4.540 4.600 4.330 4.430 1,182,862 -0.13(-2.85%)
Jul 27, 2022 4.600 4.640 4.390 4.560 1,195,060 +0.03(+0.66%)
Jul 26, 2022 4.590 4.630 4.500 4.530 276,907 -0.07(-1.52%)
Jul 25, 2022 4.520 4.695 4.470 4.600 525,816 +0.09(+2.00%)
Jul 22, 2022 4.540 4.550 4.440 4.510 335,672 -0.04(-0.88%)
Jul 21, 2022 4.460 4.550 4.360 4.550 453,549 +0.01(+0.22%)
Jul 20, 2022 4.590 4.665 4.510 4.540 415,783 -0.08(-1.73%)
Jul 19, 2022 4.500 4.685 4.450 4.620 555,231 +0.19(+4.29%)
Jul 18, 2022 4.410 4.470 4.330 4.430 443,356 +0.05(+1.14%)
Jul 15, 2022 4.450 4.490 4.260 4.380 378,814 +0.02(+0.46%)
Jul 14, 2022 4.550 4.570 4.330 4.360 443,413 -0.26(-5.63%)
Jul 13, 2022 4.480 4.635 4.450 4.620 577,516 +0.05(+1.09%)
Jul 12, 2022 4.530 4.630 4.465 4.570 822,359 -0.02(-0.44%)
Jul 11, 2022 5.050 5.110 4.580 4.590 591,543 -0.58(-11.22%)
Jul 08, 2022 5.410 5.410 5.160 5.170 440,988 -0.24(-4.44%)
Jul 07, 2022 5.550 5.610 5.400 5.410 291,943 -0.07(-1.28%)
Jul 06, 2022 5.540 5.540 5.410 5.480 485,180 -0.01(-0.18%)
Jul 05, 2022 5.490 5.490 5.300 5.490 757,749 -0.05(-0.90%)
Jul 01, 2022 5.420 5.540 5.360 5.540 427,776 +0.12(+2.21%)
Jun 30, 2022 5.320 5.430 5.230 5.420 615,100 +0.05(+0.93%)
Jun 29, 2022 5.470 5.510 5.305 5.370 530,476 -0.12(-2.19%)
Jun 28, 2022 5.560 5.680 5.470 5.490 852,737 +0.00(+0.00%)
Jun 27, 2022 5.550 5.560 5.460 5.490 527,706 -0.03(-0.54%)
Jun 24, 2022 5.430 5.560 5.350 5.520 1,569,299 +0.17(+3.18%)
Jun 23, 2022 5.420 5.450 5.305 5.350 341,175 -0.06(-1.11%)
Jun 22, 2022 5.350 5.510 5.350 5.410 705,389 +0.02(+0.37%)
Jun 21, 2022 5.430 5.460 5.349 5.390 932,115 +0.07(+1.32%)
Jun 17, 2022 5.190 5.370 5.190 5.320 819,528 +0.03(+0.57%)
Jun 16, 2022 5.410 5.440 5.240 5.290 660,415 -0.18(-3.29%)
Jun 15, 2022 5.420 5.505 5.350 5.470 1,153,606 +0.17(+3.21%)
Jun 14, 2022 5.300 5.365 5.230 5.300 612,425 +0.03(+0.57%)
Jun 13, 2022 5.220 5.345 5.205 5.270 846,950 -0.09(-1.68%)
Jun 10, 2022 5.380 5.450 5.260 5.360 682,100 -0.11(-2.01%)
Jun 09, 2022 5.500 5.590 5.440 5.470 821,195 -0.03(-0.55%)
Jun 08, 2022 5.500 5.530 5.410 5.500 625,300 -0.01(-0.18%)
Jun 07, 2022 5.400 5.520 5.400 5.510 547,803 -0.02(-0.36%)
Jun 06, 2022 5.460 5.595 5.450 5.530 1,026,642 +0.15(+2.79%)
Jun 03, 2022 5.470 5.550 5.350 5.380 604,126 -0.18(-3.24%)
Jun 02, 2022 5.470 5.620 5.470 5.560 578,464 +0.03(+0.54%)
Jun 01, 2022 5.600 5.610 5.470 5.530 605,516 -0.07(-1.25%)
May 31, 2022 5.690 5.690 5.580 5.600 693,081 -0.09(-1.58%)
May 27, 2022 5.610 5.750 5.560 5.690 1,367,592 +0.09(+1.61%)
May 26, 2022 5.690 5.690 5.500 5.600 948,464 -0.10(-1.75%)
May 25, 2022 5.940 5.990 5.690 5.700 1,338,540 -0.30(-5.00%)
May 24, 2022 5.860 6.010 5.725 6.000 512,410 +0.17(+2.92%)
May 23, 2022 5.860 5.860 5.710 5.830 570,499 +0.08(+1.39%)
May 20, 2022 5.920 5.970 5.645 5.750 694,091 -0.12(-2.04%)
May 19, 2022 5.860 5.930 5.720 5.870 696,102 -0.02(-0.34%)
May 18, 2022 6.030 6.220 5.795 5.890 999,053 -0.21(-3.44%)
May 17, 2022 6.030 6.200 6.030 6.100 784,644 +0.14(+2.35%)
May 16, 2022 5.980 6.100 5.875 5.960 629,052 -0.09(-1.49%)
May 13, 2022 6.000 6.130 5.945 6.050 492,893 +0.05(+0.83%)
May 12, 2022 6.080 6.080 5.870 6.000 430,924 -0.06(-0.99%)
May 11, 2022 6.000 6.195 5.990 6.060 515,386 +0.06(+1.00%)
May 10, 2022 6.050 6.100 5.840 6.000 444,085 +0.04(+0.67%)
May 09, 2022 5.820 6.090 5.820 5.960 742,388 +0.05(+0.85%)
May 06, 2022 5.940 6.220 5.870 5.910 948,138 -0.07(-1.17%)
May 05, 2022 5.970 6.000 5.500 5.980 1,002,560 -0.09(-1.48%)
May 04, 2022 5.880 6.070 5.770 6.070 548,738 +0.22(+3.76%)
May 03, 2022 5.850 6.080 5.830 5.850 491,142 +0.06(+1.04%)
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.