UK markets closed

SiriusPoint Ltd. (SPNT-PB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.09-0.05 (-0.20%)
At close: 03:56PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202425.2125.2125.0925.0925.0925,245
22 May 202425.1825.1825.0625.1425.1418,829
21 May 202425.2025.2025.0825.1725.1719,660
20 May 202425.0825.2025.0825.2025.208,903
17 May 202425.1825.2125.0625.1125.1115,319
16 May 202425.0625.1825.0625.1525.1515,783
15 May 202425.0825.1325.0225.0625.0617,386
14 May 202425.1925.1924.9825.0325.0348,935
14 May 20240.5 Dividend
13 May 202425.5025.6025.4325.5925.0921,704
10 May 202425.4525.5025.3225.5025.009,693
09 May 202425.4025.4725.3825.4524.956,286
08 May 202425.4925.5025.3025.3624.8612,719
07 May 202425.4625.4825.4625.4624.963,268
06 May 202425.4325.4825.4325.4524.956,516
03 May 202425.5625.5725.3025.4324.938,835
02 May 202425.3825.4225.3825.4224.926,116
01 May 202425.4525.4525.3025.3824.889,270
30 Apr 202425.3525.4525.2725.4524.9521,102
29 Apr 202425.2625.3825.2625.3824.889,529
26 Apr 202425.2625.3225.2625.3024.8011,896
25 Apr 202425.2525.3625.2525.3124.823,072
24 Apr 202425.2525.3225.2525.3024.819,526
23 Apr 202425.2625.3525.2025.3524.8513,001
22 Apr 202425.3025.3025.2525.2624.772,329
19 Apr 202425.1625.3025.1625.3024.8110,314
18 Apr 202425.2225.2225.1925.1924.704,762
17 Apr 202425.2325.2325.1825.2024.713,358
16 Apr 202425.1525.3025.1325.2024.7119,089
15 Apr 202425.1625.2025.1025.1224.6317,924
12 Apr 202425.2325.2725.1625.1624.6710,615
11 Apr 202425.2425.2725.1725.1824.6916,124
10 Apr 202425.2425.3325.1825.2624.7725,530
09 Apr 202425.2425.3125.2425.3124.825,893
08 Apr 202425.2425.3025.2425.2424.7514,431
05 Apr 202425.3525.3525.2825.3024.815,976
04 Apr 202425.3625.3625.3025.3324.835,066
03 Apr 202425.2425.3825.2425.3324.8419,217
02 Apr 202425.2825.3625.1925.3024.819,109
01 Apr 202425.2925.3725.2025.3124.8215,088
28 Mar 202425.2525.5425.2525.3224.83115,787
27 Mar 202425.2425.3025.2225.3024.8031,948
26 Mar 202425.1725.2425.1625.2424.7525,348
25 Mar 202425.3125.3125.1925.2424.7520,437
22 Mar 202425.3025.3525.2625.3324.848,055
21 Mar 202425.2225.3625.2225.3624.8612,031
20 Mar 202425.2625.3025.2225.2524.7617,794
19 Mar 202425.2525.3525.2425.3524.8515,975
18 Mar 202425.1625.2925.1525.2924.8030,286
15 Mar 202425.1525.2325.1225.2024.718,766
14 Mar 202425.1525.1525.1225.1524.665,321
13 Mar 202425.1525.2025.1525.1524.6620,038
12 Mar 202425.1025.1525.1025.1524.668,068
11 Mar 202425.1025.1225.0725.1024.6115,016
08 Mar 202425.1425.1725.0325.1024.6125,236
07 Mar 202425.1525.1525.1225.1424.658,951
06 Mar 202425.0725.1525.0725.1224.638,120
05 Mar 202425.1025.1025.0625.0724.5813,747
04 Mar 202425.1025.1525.1025.1024.6124,702
01 Mar 202425.1325.1425.1225.1424.6515,245
29 Feb 202425.1325.1925.0925.0924.6019,514
28 Feb 202425.1125.1725.1025.1224.639,867
27 Feb 202425.2325.2325.1025.1024.6115,876
26 Feb 202425.2525.3025.1625.2324.7421,368
23 Feb 202425.1825.3025.1825.3024.8117,576
22 Feb 202425.1725.2225.1525.1624.6718,826
21 Feb 202425.0825.1725.0725.1524.6615,700
20 Feb 202425.0525.0825.0125.0524.5613,033
16 Feb 202425.1125.1325.0525.0524.5613,195
15 Feb 202425.0925.1025.0425.0824.598,727
14 Feb 202424.9925.1124.9825.0824.5923,908
13 Feb 202425.0025.0724.9124.9124.4229,076
13 Feb 20240.5 Dividend
12 Feb 202425.4525.5025.4025.5024.5125,620
09 Feb 202425.3925.4825.3825.4824.498,297
08 Feb 202425.3725.4325.3725.4124.439,979
07 Feb 202425.4325.4325.3125.3524.3716,175
06 Feb 202425.3825.4225.3425.4024.4215,642
05 Feb 202425.4225.4225.3225.3624.3811,889
02 Feb 202425.4225.4225.3525.4224.433,494
01 Feb 202425.3525.3825.2225.3824.4012,451
31 Jan 202425.3825.4225.2925.2924.3114,532
30 Jan 202425.4025.4425.3525.4324.4424,895
29 Jan 202425.3025.4025.3025.3724.3916,127
26 Jan 202425.2225.3025.2125.2824.309,037
25 Jan 202425.2025.2525.1525.2124.2321,229
24 Jan 202425.1325.2725.1325.1624.1818,177
23 Jan 202425.1625.1625.1025.1024.1312,933
22 Jan 202425.1225.2525.0525.1524.1827,154
19 Jan 202425.1025.1925.0725.1924.2110,868
18 Jan 202425.1325.1825.0725.1524.1710,671
17 Jan 202425.0825.1625.0725.1224.1510,632
16 Jan 202425.1325.1625.0825.1024.1319,731
12 Jan 202425.1825.1825.1225.1624.184,510
11 Jan 202425.1825.2025.1225.1424.178,452
10 Jan 202425.1625.2325.0725.1524.1821,449
09 Jan 202425.1525.2925.1225.2024.2214,709
08 Jan 202425.0625.1425.0625.1424.1711,607
05 Jan 202425.0625.1225.0125.0824.1114,340
04 Jan 202425.0625.0725.0125.0624.096,990
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...