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

Siriuspoint Ltd (NY: SPNT )

12.79 +0.11 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2023 9.450 9.550 9.180 9.310 1,059,235 -0.16(-1.69%)
May 30, 2023 9.620 9.745 9.420 9.470 575,261 -0.05(-0.53%)
May 26, 2023 9.450 9.560 9.400 9.520 339,772 +0.09(+0.95%)
May 25, 2023 9.520 9.540 9.334 9.430 347,924 +0.02(+0.21%)
May 24, 2023 9.380 9.475 9.300 9.410 341,723 -0.05(-0.53%)
May 23, 2023 9.290 9.555 9.290 9.460 338,829 +0.10(+1.07%)
May 22, 2023 9.500 9.530 9.300 9.360 373,724 -0.07(-0.74%)
May 19, 2023 9.570 9.630 9.370 9.430 435,630 +0.01(+0.11%)
May 18, 2023 9.210 9.455 9.155 9.420 473,566 +0.19(+2.06%)
May 17, 2023 9.000 9.310 8.950 9.230 948,293 +0.24(+2.67%)
May 16, 2023 8.930 9.060 8.920 8.990 755,480 -0.05(-0.55%)
May 15, 2023 9.130 9.230 8.990 9.040 530,982 -0.02(-0.22%)
May 12, 2023 8.550 9.230 8.550 9.060 1,218,338 -0.90(-9.04%)
May 11, 2023 9.620 9.975 9.600 9.960 470,138 +0.28(+2.89%)
May 10, 2023 9.600 9.680 9.515 9.680 839,315 +0.14(+1.47%)
May 09, 2023 9.260 9.560 9.230 9.540 630,284 +0.25(+2.69%)
May 08, 2023 9.080 9.300 9.030 9.290 357,713 +0.18(+1.98%)
May 05, 2023 8.990 9.270 8.955 9.110 660,855 +0.24(+2.71%)
May 04, 2023 8.990 8.990 8.390 8.870 564,891 +0.03(+0.34%)
May 03, 2023 9.000 9.050 8.800 8.840 542,641 -0.14(-1.56%)
May 02, 2023 8.940 9.000 8.790 8.980 468,303 +0.03(+0.34%)
May 01, 2023 8.690 8.970 8.690 8.950 830,122 +0.26(+2.99%)
Apr 28, 2023 8.670 8.740 8.610 8.690 753,108 +0.00(+0.00%)
Apr 27, 2023 8.940 8.940 8.560 8.690 831,896 -0.20(-2.25%)
Apr 26, 2023 9.050 9.210 8.850 8.890 362,114 -0.30(-3.26%)
Apr 25, 2023 9.170 9.240 9.165 9.190 285,926 -0.07(-0.76%)
Apr 24, 2023 9.260 9.375 9.250 9.260 258,897 -0.03(-0.32%)
Apr 21, 2023 9.390 9.430 9.200 9.290 357,714 -0.17(-1.80%)
Apr 20, 2023 9.440 9.500 9.330 9.460 485,709 -0.04(-0.42%)
Apr 19, 2023 9.440 9.550 9.380 9.500 484,542 +0.05(+0.53%)
Apr 18, 2023 9.410 9.455 9.385 9.450 299,976 +0.06(+0.64%)
Apr 17, 2023 9.380 9.440 9.309 9.390 372,697 +0.01(+0.11%)
Apr 14, 2023 9.400 9.450 9.100 9.380 604,569 -0.02(-0.21%)
Apr 13, 2023 9.290 9.455 9.150 9.400 881,847 +0.20(+2.17%)
Apr 12, 2023 9.370 9.680 9.075 9.200 2,760,382 +0.84(+10.05%)
Apr 11, 2023 8.310 8.403 8.290 8.360 399,637 +0.08(+0.97%)
Apr 10, 2023 8.240 8.300 8.160 8.280 740,856 +0.06(+0.73%)
Apr 06, 2023 8.220 8.230 8.160 8.220 383,085 +0.03(+0.37%)
Apr 05, 2023 8.100 8.230 8.100 8.190 361,104 +0.04(+0.49%)
Apr 04, 2023 8.220 8.230 8.040 8.150 291,815 -0.04(-0.49%)
Apr 03, 2023 8.150 8.215 8.000 8.190 549,524 +0.06(+0.74%)
Mar 31, 2023 7.830 8.140 7.830 8.130 1,041,654 +0.27(+3.44%)
Mar 30, 2023 7.880 7.890 7.800 7.860 421,197 +0.04(+0.51%)
Mar 29, 2023 7.550 7.820 7.520 7.820 869,723 +0.29(+3.85%)
Mar 28, 2023 7.310 7.555 7.270 7.530 403,226 +0.18(+2.45%)
Mar 27, 2023 7.320 7.430 7.305 7.350 306,997 +0.14(+1.94%)
Mar 24, 2023 7.240 7.245 7.080 7.210 610,371 -0.10(-1.37%)
Mar 23, 2023 7.280 7.370 7.190 7.310 528,947 +0.06(+0.83%)
Mar 22, 2023 7.480 7.500 7.180 7.250 474,299 -0.22(-2.95%)
Mar 21, 2023 7.490 7.540 7.360 7.470 632,681 +0.15(+2.05%)
Mar 20, 2023 7.230 7.425 7.215 7.320 769,080 +0.14(+1.95%)
Mar 17, 2023 7.060 7.260 7.000 7.180 2,323,819 -0.12(-1.64%)
Mar 16, 2023 7.090 7.370 7.035 7.300 690,596 +0.13(+1.81%)
Mar 15, 2023 6.990 7.170 6.905 7.170 1,379,827 -0.06(-0.83%)
Mar 14, 2023 7.300 7.320 7.130 7.230 779,397 +0.19(+2.70%)
Mar 13, 2023 7.000 7.100 6.900 7.040 781,492 -0.13(-1.81%)
Mar 10, 2023 7.160 7.230 7.055 7.170 678,572 -0.08(-1.10%)
Mar 09, 2023 7.310 7.410 7.190 7.250 440,019 -0.07(-0.96%)
Mar 08, 2023 7.470 7.470 7.170 7.320 368,681 -0.12(-1.61%)
Mar 07, 2023 7.200 7.440 7.125 7.440 680,610 +0.24(+3.33%)
Mar 06, 2023 7.250 7.320 7.110 7.200 712,920 -0.12(-1.64%)
Mar 03, 2023 7.230 7.450 7.210 7.320 784,952 +0.09(+1.24%)
Mar 02, 2023 7.070 7.270 6.970 7.230 436,172 +0.09(+1.26%)
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.