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

Siriuspoint Ltd (NY: SPNT )

13.00 -0.30 (-2.26%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 24, 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, 2023 11.16 11.25 10.94 11.06 619,299 -0.11(-0.98%)
Aug 30, 2023 11.11 11.26 11.06 11.17 484,883 +0.03(+0.27%)
Aug 29, 2023 11.25 11.34 11.13 11.14 706,379 -0.14(-1.24%)
Aug 28, 2023 10.76 11.28 10.76 11.28 521,313 +0.55(+5.13%)
Aug 25, 2023 10.40 10.77 10.35 10.73 1,136,279 +0.36(+3.47%)
Aug 24, 2023 10.34 10.40 10.31 10.37 612,482 -0.02(-0.19%)
Aug 23, 2023 10.49 10.49 10.33 10.39 742,489 -0.09(-0.86%)
Aug 22, 2023 10.47 10.51 10.39 10.48 273,202 -0.01(-0.10%)
Aug 21, 2023 10.55 10.61 10.43 10.49 377,822 -0.05(-0.47%)
Aug 18, 2023 10.40 10.58 10.40 10.54 381,579 +0.05(+0.48%)
Aug 17, 2023 10.57 10.62 10.46 10.49 446,308 -0.08(-0.76%)
Aug 16, 2023 10.64 10.73 10.51 10.57 329,112 -0.02(-0.19%)
Aug 15, 2023 10.27 10.61 10.23 10.59 410,824 +0.24(+2.32%)
Aug 14, 2023 10.39 10.52 10.34 10.35 470,740 -0.03(-0.29%)
Aug 11, 2023 10.40 10.41 10.29 10.38 659,583 -0.06(-0.57%)
Aug 10, 2023 10.56 10.68 10.43 10.44 389,409 -0.07(-0.67%)
Aug 09, 2023 10.47 10.57 10.42 10.51 287,213 +0.01(+0.10%)
Aug 08, 2023 10.39 10.58 10.34 10.50 350,971 +0.05(+0.48%)
Aug 07, 2023 10.36 10.62 10.32 10.45 686,184 +0.09(+0.87%)
Aug 04, 2023 10.22 10.55 10.06 10.36 865,337 +0.16(+1.57%)
Aug 03, 2023 9.870 10.21 9.480 10.20 984,875 +0.73(+7.71%)
Aug 02, 2023 9.460 9.570 9.370 9.470 656,845 -0.05(-0.53%)
Aug 01, 2023 9.360 9.530 9.280 9.520 456,089 +0.18(+1.93%)
Jul 31, 2023 9.490 9.490 9.245 9.340 484,819 -0.15(-1.58%)
Jul 28, 2023 9.580 9.580 9.440 9.490 396,268 -0.03(-0.32%)
Jul 27, 2023 9.600 9.600 9.410 9.520 328,550 +0.00(+0.00%)
Jul 26, 2023 9.440 9.545 9.330 9.520 297,686 +0.08(+0.85%)
Jul 25, 2023 9.400 9.450 9.340 9.440 481,345 +0.03(+0.32%)
Jul 24, 2023 9.380 9.450 9.270 9.410 482,563 -0.02(-0.21%)
Jul 21, 2023 9.430 9.480 9.330 9.430 426,931 +0.08(+0.86%)
Jul 20, 2023 9.330 9.350 9.205 9.350 248,971 +0.09(+0.97%)
Jul 19, 2023 9.240 9.285 9.170 9.260 387,594 +0.02(+0.22%)
Jul 18, 2023 9.110 9.270 9.040 9.240 461,747 +0.14(+1.54%)
Jul 17, 2023 8.910 9.125 8.900 9.100 590,803 +0.21(+2.36%)
Jul 14, 2023 8.740 8.900 8.660 8.890 316,966 +0.14(+1.60%)
Jul 13, 2023 8.660 8.800 8.640 8.750 263,416 +0.10(+1.16%)
Jul 12, 2023 8.720 8.730 8.620 8.650 262,777 +0.05(+0.58%)
Jul 11, 2023 8.580 8.630 8.470 8.600 322,929 +0.02(+0.23%)
Jul 10, 2023 8.680 8.730 8.510 8.580 429,235 -0.14(-1.61%)
Jul 07, 2023 8.690 8.820 8.630 8.720 445,867 +0.03(+0.35%)
Jul 06, 2023 8.720 8.830 8.620 8.690 444,310 -0.11(-1.25%)
Jul 05, 2023 8.970 8.970 8.750 8.800 601,767 -0.27(-2.98%)
Jul 03, 2023 9.000 9.100 8.960 9.070 168,936 +0.04(+0.44%)
Jun 30, 2023 9.060 9.095 8.930 9.030 381,272 +0.08(+0.89%)
Jun 29, 2023 8.890 9.040 8.870 8.950 331,624 +0.09(+1.02%)
Jun 28, 2023 8.850 8.900 8.690 8.860 365,593 -0.02(-0.23%)
Jun 27, 2023 8.940 9.025 8.865 8.880 561,786 +0.13(+1.49%)
Jun 26, 2023 8.950 9.000 8.740 8.750 372,558 -0.23(-2.56%)
Jun 23, 2023 8.710 9.030 8.700 8.980 1,077,434 +0.15(+1.70%)
Jun 22, 2023 9.250 9.250 8.750 8.830 772,106 -0.45(-4.85%)
Jun 21, 2023 9.410 9.480 9.260 9.280 436,206 -0.18(-1.90%)
Jun 20, 2023 9.690 9.700 9.460 9.460 330,751 -0.24(-2.47%)
Jun 16, 2023 9.610 9.800 9.490 9.700 2,077,733 +0.31(+3.30%)
Jun 15, 2023 9.540 9.580 9.335 9.390 453,456 -0.20(-2.09%)
Jun 14, 2023 9.620 9.780 9.555 9.590 406,515 -0.03(-0.31%)
Jun 13, 2023 9.400 9.710 9.400 9.620 478,119 +0.21(+2.23%)
Jun 12, 2023 9.200 9.455 9.170 9.410 505,403 +0.25(+2.73%)
Jun 09, 2023 9.240 9.310 9.033 9.160 698,837 -0.08(-0.87%)
Jun 08, 2023 9.230 9.325 9.180 9.240 530,052 +0.02(+0.22%)
Jun 07, 2023 9.410 9.470 9.220 9.220 831,261 -0.11(-1.18%)
Jun 06, 2023 9.050 9.350 9.030 9.330 746,029 +0.26(+2.87%)
Jun 05, 2023 9.210 9.390 8.980 9.070 517,294 -0.36(-3.82%)
Jun 02, 2023 9.210 9.440 9.160 9.430 781,701 +0.22(+2.39%)
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.