Skip to main content

Siriuspoint Ltd (NY: SPNT )

13.51 -0.08 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 13.45 13.61 13.45 13.51 177,849 -0.08(-0.59%)
Oct 28, 2024 13.62 13.76 13.55 13.59 208,148 +0.11(+0.82%)
Oct 25, 2024 13.63 13.65 13.41 13.48 290,096 -0.12(-0.88%)
Oct 24, 2024 13.56 13.62 13.39 13.60 268,875 +0.03(+0.22%)
Oct 23, 2024 13.63 13.63 13.50 13.57 289,722 -0.11(-0.80%)
Oct 22, 2024 13.48 13.69 13.31 13.68 371,244 +0.13(+0.96%)
Oct 21, 2024 14.02 14.02 13.53 13.55 229,791 -0.42(-3.01%)
Oct 18, 2024 14.04 14.06 13.93 13.97 262,327 -0.04(-0.29%)
Oct 17, 2024 13.77 14.07 13.71 14.01 507,535 +0.30(+2.19%)
Oct 16, 2024 13.66 13.78 13.59 13.71 279,249 +0.19(+1.41%)
Oct 15, 2024 13.70 13.84 12.94 13.52 585,948 -0.19(-1.39%)
Oct 14, 2024 13.65 13.78 13.57 13.71 401,737 +0.09(+0.66%)
Oct 11, 2024 13.56 13.75 13.52 13.62 368,001 +0.14(+1.04%)
Oct 10, 2024 13.56 13.56 13.34 13.48 489,996 +0.00(+0.00%)
Oct 09, 2024 13.42 13.64 13.36 13.48 598,494 +0.08(+0.60%)
Oct 08, 2024 13.20 13.53 13.10 13.40 609,465 +0.23(+1.75%)
Oct 07, 2024 13.84 13.84 13.02 13.17 708,146 -0.78(-5.59%)
Oct 04, 2024 13.83 13.99 13.72 13.95 415,342 +0.26(+1.90%)
Oct 03, 2024 13.87 13.93 13.68 13.69 302,528 -0.28(-2.00%)
Oct 02, 2024 14.12 14.24 13.92 13.97 299,582 -0.13(-0.92%)
Oct 01, 2024 14.29 14.42 14.06 14.10 286,486 -0.24(-1.67%)
Sep 30, 2024 14.47 14.51 14.20 14.34 506,760 -0.10(-0.69%)
Sep 27, 2024 14.30 14.63 14.28 14.44 1,828,408 -0.02(-0.14%)
Sep 26, 2024 14.62 14.75 14.45 14.46 305,261 -0.10(-0.69%)
Sep 25, 2024 14.09 14.73 14.09 14.56 485,670 +0.48(+3.41%)
Sep 24, 2024 14.09 14.13 13.98 14.08 281,885 -0.04(-0.28%)
Sep 23, 2024 14.24 14.35 14.06 14.12 273,180 -0.13(-0.91%)
Sep 20, 2024 14.20 14.51 14.20 14.25 1,345,077 +0.00(+0.00%)
Sep 19, 2024 14.40 14.40 14.14 14.25 291,812 +0.07(+0.49%)
Sep 18, 2024 14.10 14.34 14.05 14.18 391,722 +0.08(+0.57%)
Sep 17, 2024 14.23 14.40 14.09 14.10 356,850 -0.07(-0.49%)
Sep 16, 2024 14.11 14.26 14.09 14.17 407,130 +0.10(+0.71%)
Sep 13, 2024 14.09 14.19 13.98 14.07 307,817 +0.13(+0.93%)
Sep 12, 2024 14.00 14.05 13.86 13.94 307,675 +0.09(+0.65%)
Sep 11, 2024 13.88 13.93 13.70 13.85 355,343 -0.17(-1.21%)
Sep 10, 2024 14.13 14.25 13.83 14.02 395,642 -0.15(-1.06%)
Sep 09, 2024 14.20 14.39 14.14 14.17 367,849 -0.01(-0.07%)
Sep 06, 2024 14.46 14.51 14.16 14.18 305,273 -0.29(-2.00%)
Sep 05, 2024 14.65 14.67 14.44 14.47 445,640 -0.09(-0.62%)
Sep 04, 2024 14.64 14.79 14.54 14.56 227,403 -0.06(-0.41%)
Sep 03, 2024 14.88 14.99 14.57 14.62 394,677 -0.37(-2.47%)
Aug 30, 2024 15.14 15.15 14.88 14.99 299,121 -0.02(-0.13%)
Aug 29, 2024 14.99 15.10 14.81 15.01 387,035 +0.12(+0.81%)
Aug 28, 2024 14.83 14.96 14.77 14.89 226,314 +0.04(+0.27%)
Aug 27, 2024 14.80 14.89 14.77 14.85 229,227 +0.07(+0.47%)
Aug 26, 2024 15.07 15.11 14.78 14.78 372,522 -0.16(-1.07%)
Aug 23, 2024 14.83 15.16 14.77 14.94 462,751 +0.21(+1.43%)
Aug 22, 2024 14.61 14.73 14.61 14.73 275,986 +0.14(+0.96%)
Aug 21, 2024 14.57 14.70 14.42 14.59 353,960 +0.09(+0.62%)
Aug 20, 2024 14.59 14.62 14.41 14.50 273,428 -0.09(-0.62%)
Aug 19, 2024 14.73 14.86 14.53 14.59 316,582 -0.12(-0.82%)
Aug 16, 2024 14.68 14.96 14.64 14.71 700,564 +0.05(+0.34%)
Aug 15, 2024 14.71 14.78 14.46 14.66 361,433 +0.12(+0.83%)
Aug 14, 2024 14.60 14.64 14.45 14.54 304,944 +0.02(+0.14%)
Aug 13, 2024 14.43 14.57 14.43 14.52 248,264 +0.15(+1.04%)
Aug 12, 2024 14.64 14.86 14.35 14.37 249,841 -0.19(-1.30%)
Aug 09, 2024 14.49 14.57 14.25 14.56 413,069 +0.10(+0.69%)
Aug 08, 2024 14.06 14.47 14.06 14.46 306,253 +0.41(+2.92%)
Aug 07, 2024 14.20 14.26 14.00 14.05 501,326 -0.02(-0.14%)
Aug 06, 2024 14.10 14.27 13.98 14.07 630,633 -0.08(-0.57%)
Aug 05, 2024 14.29 14.36 13.90 14.15 722,763 -0.45(-3.08%)
Aug 02, 2024 14.00 14.66 13.84 14.60 562,223 +0.31(+2.17%)
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.