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: 7:00 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 (%)
Sep 30, 2022 4.920 5.050 4.885 4.950 1,203,400 +0.05(+1.02%)
Sep 29, 2022 4.810 4.940 4.710 4.900 511,431 +0.03(+0.62%)
Sep 28, 2022 4.720 4.930 4.650 4.870 695,726 +0.19(+4.06%)
Sep 27, 2022 4.590 4.700 4.530 4.680 584,726 +0.12(+2.63%)
Sep 26, 2022 4.570 4.590 4.520 4.560 569,691 -0.05(-1.08%)
Sep 23, 2022 4.570 4.650 4.540 4.610 426,020 +0.04(+0.88%)
Sep 22, 2022 4.910 4.910 4.500 4.570 476,905 -0.36(-7.30%)
Sep 21, 2022 4.990 5.030 4.910 4.930 395,336 -0.07(-1.40%)
Sep 20, 2022 4.940 5.030 4.860 5.000 355,482 -0.03(-0.60%)
Sep 19, 2022 4.940 5.055 4.895 5.030 500,264 +0.08(+1.62%)
Sep 16, 2022 4.920 4.960 4.830 4.950 979,137 -0.02(-0.40%)
Sep 15, 2022 4.820 5.000 4.770 4.970 357,829 +0.10(+2.05%)
Sep 14, 2022 4.880 4.880 4.715 4.870 414,813 +0.03(+0.62%)
Sep 13, 2022 4.800 4.875 4.790 4.840 361,224 -0.08(-1.63%)
Sep 12, 2022 4.980 5.020 4.850 4.920 423,076 -0.02(-0.40%)
Sep 09, 2022 5.020 5.020 4.890 4.940 426,118 -0.01(-0.20%)
Sep 08, 2022 4.840 4.960 4.800 4.950 422,416 +0.06(+1.23%)
Sep 07, 2022 4.560 4.930 4.545 4.890 609,486 +0.33(+7.24%)
Sep 06, 2022 4.630 4.630 4.415 4.560 631,360 -0.05(-1.08%)
Sep 02, 2022 4.620 4.700 4.550 4.610 408,652 +0.04(+0.88%)
Sep 01, 2022 4.460 4.595 4.415 4.570 425,192 +0.10(+2.24%)
Aug 31, 2022 4.460 4.550 4.450 4.470 517,546 +0.01(+0.22%)
Aug 30, 2022 4.460 4.495 4.400 4.460 417,694 +0.00(+0.00%)
Aug 29, 2022 4.400 4.480 4.360 4.460 389,538 +0.03(+0.68%)
Aug 26, 2022 4.430 4.490 4.350 4.430 765,071 -0.01(-0.23%)
Aug 25, 2022 4.220 4.450 4.220 4.440 970,656 +0.20(+4.72%)
Aug 24, 2022 4.310 4.350 4.220 4.240 590,752 -0.04(-0.93%)
Aug 23, 2022 4.280 4.325 4.240 4.280 814,888 +0.02(+0.47%)
Aug 22, 2022 4.390 4.400 4.230 4.260 901,060 -0.15(-3.40%)
Aug 19, 2022 4.500 4.500 4.380 4.410 2,388,779 -0.11(-2.43%)
Aug 18, 2022 4.470 4.555 4.420 4.520 707,779 +0.10(+2.26%)
Aug 17, 2022 4.380 4.435 4.340 4.420 1,056,308 +0.00(+0.00%)
Aug 16, 2022 4.510 4.510 4.350 4.420 1,049,371 -0.10(-2.21%)
Aug 15, 2022 4.650 4.650 4.520 4.520 462,494 -0.16(-3.42%)
Aug 12, 2022 4.600 4.705 4.570 4.680 535,540 +0.11(+2.41%)
Aug 11, 2022 4.630 4.650 4.530 4.570 496,446 -0.02(-0.44%)
Aug 10, 2022 4.590 4.630 4.490 4.590 629,322 +0.07(+1.55%)
Aug 09, 2022 4.500 4.580 4.480 4.520 713,228 +0.03(+0.67%)
Aug 08, 2022 4.450 4.560 4.350 4.490 695,452 +0.07(+1.58%)
Aug 05, 2022 4.300 4.440 4.270 4.420 843,294 +0.06(+1.38%)
Aug 04, 2022 4.260 4.570 4.230 4.360 1,250,912 +0.18(+4.31%)
Aug 03, 2022 4.230 4.230 4.075 4.180 1,362,861 +0.02(+0.48%)
Aug 02, 2022 4.170 4.230 4.070 4.160 1,735,127 -0.05(-1.19%)
Aug 01, 2022 4.320 4.320 4.200 4.210 844,606 -0.17(-3.88%)
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%)
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.