Skip to main content

Siriuspoint Ltd (NY: SPNT )

12.58 +0.30 (+2.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2023 9.280 9.280 9.030 9.210 578,871 -0.10(-1.07%)
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%)
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.