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

Siriuspoint Ltd (NY: SPNT )

13.45 +0.39 (+2.99%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 31, 2021 10.00 10.03 9.800 9.810 318,510 -0.14(-1.41%)
Aug 30, 2021 10.07 10.18 9.950 9.950 280,431 -0.12(-1.19%)
Aug 27, 2021 9.800 10.08 9.790 10.07 521,459 +0.26(+2.65%)
Aug 26, 2021 9.850 9.930 9.730 9.810 483,101 -0.04(-0.41%)
Aug 25, 2021 9.830 9.960 9.820 9.850 384,105 -0.01(-0.10%)
Aug 24, 2021 9.850 9.910 9.760 9.860 322,339 +0.00(+0.00%)
Aug 23, 2021 9.830 9.890 9.760 9.860 237,664 +0.08(+0.82%)
Aug 20, 2021 9.560 9.825 9.560 9.780 484,116 +0.18(+1.87%)
Aug 19, 2021 9.550 9.620 9.440 9.600 410,781 -0.07(-0.72%)
Aug 18, 2021 9.660 9.780 9.620 9.670 286,566 -0.03(-0.31%)
Aug 17, 2021 9.760 9.790 9.600 9.700 311,359 -0.13(-1.32%)
Aug 16, 2021 9.820 9.900 9.750 9.830 278,434 -0.06(-0.61%)
Aug 13, 2021 9.860 9.940 9.730 9.890 208,778 -0.01(-0.10%)
Aug 12, 2021 9.930 9.940 9.760 9.900 302,250 -0.01(-0.10%)
Aug 11, 2021 9.850 9.960 9.731 9.910 311,906 +0.07(+0.71%)
Aug 10, 2021 9.760 9.895 9.600 9.840 438,303 +0.13(+1.34%)
Aug 09, 2021 9.620 9.820 9.580 9.710 383,667 +0.01(+0.10%)
Aug 06, 2021 9.470 9.730 9.305 9.700 678,501 +0.26(+2.75%)
Aug 05, 2021 9.340 9.479 9.270 9.440 226,766 +0.10(+1.07%)
Aug 04, 2021 9.470 9.560 9.330 9.340 290,910 -0.31(-3.21%)
Aug 03, 2021 9.750 9.750 9.530 9.650 378,158 -0.03(-0.31%)
Aug 02, 2021 9.800 9.970 9.620 9.680 341,817 -0.12(-1.22%)
Jul 30, 2021 9.740 9.810 9.700 9.800 424,391 +0.09(+0.93%)
Jul 29, 2021 9.710 9.800 9.640 9.710 195,828 +0.13(+1.36%)
Jul 28, 2021 9.600 9.800 9.420 9.580 265,070 -0.02(-0.21%)
Jul 27, 2021 9.500 9.610 9.350 9.600 222,470 +0.00(+0.00%)
Jul 26, 2021 9.590 9.677 9.560 9.600 151,644 +0.05(+0.52%)
Jul 23, 2021 9.590 9.690 9.490 9.550 168,915 -0.03(-0.31%)
Jul 22, 2021 9.680 9.715 9.520 9.580 185,232 -0.15(-1.54%)
Jul 21, 2021 9.600 9.790 9.600 9.730 256,418 +0.22(+2.31%)
Jul 20, 2021 9.450 9.660 9.450 9.510 600,202 +0.14(+1.49%)
Jul 19, 2021 9.700 9.790 9.360 9.370 410,191 -0.46(-4.68%)
Jul 16, 2021 9.920 9.930 9.759 9.830 371,000 -0.02(-0.20%)
Jul 15, 2021 9.760 9.910 9.670 9.850 265,030 +0.05(+0.51%)
Jul 14, 2021 9.870 9.910 9.730 9.800 784,213 -0.05(-0.51%)
Jul 13, 2021 9.900 9.945 9.780 9.850 661,213 -0.10(-1.01%)
Jul 12, 2021 9.870 9.970 9.810 9.950 321,208 +0.05(+0.51%)
Jul 09, 2021 9.720 9.920 9.720 9.900 371,046 +0.31(+3.23%)
Jul 08, 2021 9.600 9.740 9.470 9.590 357,960 -0.21(-2.14%)
Jul 07, 2021 9.830 9.970 9.780 9.800 430,961 -0.11(-1.11%)
Jul 06, 2021 10.09 10.09 9.830 9.910 283,692 -0.17(-1.69%)
Jul 02, 2021 10.28 10.30 10.07 10.08 224,116 -0.18(-1.75%)
Jul 01, 2021 10.14 10.28 10.07 10.26 277,927 +0.19(+1.89%)
Jun 30, 2021 10.14 10.21 10.07 10.07 545,638 -0.12(-1.18%)
Jun 29, 2021 10.22 10.28 10.18 10.19 239,194 +0.00(+0.00%)
Jun 28, 2021 10.25 10.25 10.09 10.19 464,653 -0.13(-1.26%)
Jun 25, 2021 10.33 10.47 10.25 10.32 880,491 -0.01(-0.10%)
Jun 24, 2021 10.19 10.34 10.09 10.33 407,895 +0.22(+2.18%)
Jun 23, 2021 10.04 10.22 10.04 10.11 456,642 +0.03(+0.30%)
Jun 22, 2021 10.02 10.15 9.970 10.08 1,371,957 -0.01(-0.10%)
Jun 21, 2021 10.00 10.14 9.930 10.09 1,270,268 +0.20(+2.02%)
Jun 18, 2021 10.15 10.22 9.850 9.890 3,385,688 -0.43(-4.17%)
Jun 17, 2021 10.50 10.59 10.23 10.32 1,495,100 -0.23(-2.18%)
Jun 16, 2021 10.61 10.71 10.51 10.55 1,285,593 -0.08(-0.75%)
Jun 15, 2021 10.55 10.72 10.49 10.63 853,038 +0.04(+0.38%)
Jun 14, 2021 10.65 10.76 10.52 10.59 494,456 -0.11(-1.03%)
Jun 11, 2021 10.58 10.85 10.58 10.70 470,417 +0.11(+1.04%)
Jun 10, 2021 10.69 10.75 10.58 10.59 547,740 -0.03(-0.28%)
Jun 09, 2021 10.84 10.91 10.60 10.62 581,106 -0.26(-2.39%)
Jun 08, 2021 11.03 11.13 10.80 10.88 625,081 -0.14(-1.27%)
Jun 07, 2021 10.54 11.06 10.47 11.02 961,912 +0.52(+4.95%)
Jun 04, 2021 10.32 10.51 10.28 10.50 410,571 +0.14(+1.35%)
Jun 03, 2021 10.49 10.63 10.27 10.36 389,083 -0.15(-1.43%)
Jun 02, 2021 10.75 10.79 10.50 10.51 371,341 -0.20(-1.87%)
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.