Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siriuspoint Ltd (NY: SPNT )

13.15 +0.11 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2021 9.410 9.500 9.260 9.260 383,222 -0.09(-0.96%)
Sep 29, 2021 9.310 9.370 9.160 9.350 192,501 +0.11(+1.19%)
Sep 28, 2021 9.410 9.430 9.200 9.240 299,319 -0.13(-1.39%)
Sep 27, 2021 9.380 9.540 9.360 9.370 351,745 +0.01(+0.11%)
Sep 24, 2021 9.430 9.490 9.360 9.360 581,096 -0.04(-0.43%)
Sep 23, 2021 9.390 9.550 9.335 9.400 354,289 +0.09(+0.97%)
Sep 22, 2021 9.200 9.400 9.145 9.310 502,868 +0.16(+1.75%)
Sep 21, 2021 9.280 9.300 8.990 9.150 1,318,229 -0.08(-0.87%)
Sep 20, 2021 9.170 9.240 9.070 9.230 1,620,391 -0.09(-0.97%)
Sep 17, 2021 9.150 9.410 9.150 9.320 2,647,091 +0.02(+0.22%)
Sep 16, 2021 9.240 9.390 9.120 9.300 1,278,310 +0.13(+1.42%)
Sep 15, 2021 9.150 9.210 8.990 9.170 1,494,909 -0.01(-0.11%)
Sep 14, 2021 9.210 9.230 9.075 9.180 782,710 +0.01(+0.11%)
Sep 13, 2021 8.970 9.180 8.870 9.170 716,074 +0.31(+3.50%)
Sep 10, 2021 9.100 9.110 8.780 8.860 537,695 -0.19(-2.10%)
Sep 09, 2021 9.100 9.200 8.950 9.050 548,897 -0.12(-1.31%)
Sep 08, 2021 9.290 9.310 9.050 9.170 709,166 -0.18(-1.93%)
Sep 07, 2021 9.420 9.420 9.215 9.350 734,418 -0.10(-1.06%)
Sep 03, 2021 9.380 9.470 9.340 9.450 314,957 +0.04(+0.43%)
Sep 02, 2021 9.640 9.710 9.380 9.410 296,329 -0.22(-2.28%)
Sep 01, 2021 9.810 9.815 9.620 9.630 253,417 -0.18(-1.83%)
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%)
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.