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

Siriuspoint Ltd (NY: SPNT )

12.64 -0.08 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 (%)
Dec 31, 2021 8.130 8.250 8.110 8.130 177,585 -0.01(-0.12%)
Dec 30, 2021 8.280 8.410 8.130 8.140 255,038 -0.10(-1.21%)
Dec 29, 2021 8.360 8.370 8.190 8.240 310,715 -0.07(-0.84%)
Dec 28, 2021 8.210 8.360 8.210 8.310 295,392 +0.13(+1.59%)
Dec 27, 2021 8.330 8.330 8.120 8.180 270,157 -0.07(-0.85%)
Dec 23, 2021 8.200 8.280 8.160 8.250 138,671 +0.10(+1.23%)
Dec 22, 2021 8.070 8.175 8.035 8.150 304,590 +0.01(+0.12%)
Dec 21, 2021 8.190 8.330 8.070 8.140 255,111 +0.03(+0.37%)
Dec 20, 2021 8.230 8.230 7.950 8.110 493,056 -0.25(-2.99%)
Dec 17, 2021 8.240 8.450 8.210 8.360 1,593,398 +0.07(+0.84%)
Dec 16, 2021 8.450 8.510 8.210 8.290 434,776 -0.13(-1.54%)
Dec 15, 2021 8.220 8.440 8.140 8.420 526,531 +0.13(+1.57%)
Dec 14, 2021 8.440 8.600 8.280 8.290 313,499 -0.12(-1.43%)
Dec 13, 2021 8.165 8.450 8.145 8.410 462,466 +0.20(+2.44%)
Dec 10, 2021 8.120 8.210 8.070 8.210 201,281 +0.10(+1.23%)
Dec 09, 2021 7.930 8.130 7.900 8.110 221,037 +0.10(+1.25%)
Dec 08, 2021 7.960 8.130 7.875 8.010 159,187 +0.06(+0.75%)
Dec 07, 2021 7.920 8.020 7.902 7.950 176,983 +0.09(+1.15%)
Dec 06, 2021 7.700 7.930 7.700 7.860 251,103 +0.25(+3.29%)
Dec 03, 2021 7.770 7.770 7.550 7.610 309,068 -0.09(-1.17%)
Dec 02, 2021 7.720 7.810 7.680 7.700 502,541 +0.06(+0.79%)
Dec 01, 2021 7.910 8.020 7.630 7.640 370,233 -0.06(-0.78%)
Nov 30, 2021 7.690 7.740 7.535 7.700 671,634 -0.09(-1.16%)
Nov 29, 2021 7.900 7.920 7.480 7.790 751,342 -0.02(-0.26%)
Nov 26, 2021 8.080 8.080 7.640 7.810 234,056 -0.52(-6.24%)
Nov 24, 2021 8.510 8.510 8.290 8.330 263,770 -0.21(-2.46%)
Nov 23, 2021 8.640 8.737 8.510 8.540 273,971 -0.14(-1.61%)
Nov 22, 2021 8.520 8.780 8.520 8.680 297,311 +0.16(+1.88%)
Nov 19, 2021 8.500 8.560 8.360 8.520 690,671 -0.10(-1.16%)
Nov 18, 2021 8.890 8.990 8.610 8.620 302,457 -0.35(-3.90%)
Nov 17, 2021 8.910 8.980 8.830 8.970 378,024 +0.00(+0.00%)
Nov 16, 2021 8.970 9.075 8.900 8.970 261,798 +0.02(+0.22%)
Nov 15, 2021 9.070 9.110 8.780 8.950 1,066,025 -0.08(-0.89%)
Nov 12, 2021 9.330 9.330 8.990 9.030 426,974 -0.27(-2.90%)
Nov 11, 2021 9.320 9.320 9.100 9.300 239,896 -0.01(-0.11%)
Nov 10, 2021 9.600 9.285 9.310 462,573 -0.32(-3.32%)
Nov 09, 2021 9.980 9.980 9.610 9.630 1,765,358 -0.22(-2.23%)
Nov 08, 2021 9.800 9.860 9.720 9.850 273,595 +0.04(+0.41%)
Nov 05, 2021 9.610 9.880 9.590 9.810 298,816 +0.26(+2.72%)
Nov 04, 2021 10.00 10.00 9.290 9.550 738,880 -0.35(-3.54%)
Nov 03, 2021 9.650 9.940 9.610 9.900 267,094 +0.26(+2.70%)
Nov 02, 2021 9.640 9.660 9.530 9.640 244,285 +0.02(+0.21%)
Nov 01, 2021 9.420 9.640 9.400 9.620 304,508 +0.22(+2.34%)
Oct 29, 2021 9.400 9.430 9.340 9.400 362,690 +0.00(+0.00%)
Oct 28, 2021 9.370 9.475 9.350 9.400 199,479 +0.09(+0.97%)
Oct 27, 2021 9.310 9.410 9.260 9.310 315,385 -0.06(-0.64%)
Oct 26, 2021 9.490 9.370 9.370 227,379 -0.12(-1.26%)
Oct 25, 2021 9.420 9.510 9.350 9.490 159,116 +0.07(+0.74%)
Oct 22, 2021 9.380 9.450 9.330 9.420 232,944 +0.07(+0.75%)
Oct 21, 2021 9.290 9.360 9.260 9.350 180,652 +0.06(+0.65%)
Oct 20, 2021 9.160 9.315 9.130 9.290 270,435 +0.10(+1.09%)
Oct 19, 2021 9.330 9.410 9.180 9.190 193,770 -0.13(-1.39%)
Oct 18, 2021 9.410 9.415 9.310 9.320 157,842 -0.10(-1.06%)
Oct 15, 2021 9.580 9.620 9.410 9.420 254,554 -0.05(-0.53%)
Oct 14, 2021 9.350 9.490 9.300 9.470 220,781 +0.18(+1.94%)
Oct 13, 2021 9.290 9.290 9.090 9.290 928,928 +0.01(+0.11%)
Oct 12, 2021 9.320 9.430 9.280 9.280 325,723 -0.03(-0.32%)
Oct 11, 2021 9.480 9.610 9.300 9.310 297,218 -0.10(-1.06%)
Oct 08, 2021 9.450 9.530 9.400 9.410 447,374 -0.04(-0.42%)
Oct 07, 2021 9.470 9.600 9.450 9.450 864,955 +0.05(+0.53%)
Oct 06, 2021 9.370 9.430 9.230 9.400 352,276 +0.01(+0.11%)
Oct 05, 2021 9.350 9.480 9.220 9.390 423,765 +0.08(+0.86%)
Oct 04, 2021 9.390 9.560 9.270 9.310 480,686 -0.06(-0.64%)
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.