UK markets open in 4 hours 4 minutes

SiriusPoint Ltd. (SPNT-PB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.99-0.01 (-0.05%)
At close: 03:56PM EST
25.00 +0.01 (+0.05%)
After hours: 07:36PM EST
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202325.0225.1024.9624.9924.996,391
07 Dec 202325.0325.1924.9725.0025.0015,135
06 Dec 202325.1925.1924.9525.0025.0022,104
05 Dec 202325.0425.2025.0125.2025.203,907
04 Dec 202325.3725.3724.9925.0825.0824,351
01 Dec 202325.3325.4625.1725.4625.4612,095
30 Nov 202324.9025.4724.9025.4525.4576,543
29 Nov 202324.7724.9124.7724.8624.867,837
28 Nov 202324.7224.8124.6324.7824.7829,623
27 Nov 202324.7924.8224.6624.6924.6915,774
24 Nov 202324.6624.8524.6624.8524.855,478
22 Nov 202324.7324.7624.6024.6624.669,309
21 Nov 202324.9624.9624.7024.7224.7213,673
20 Nov 202324.8624.9624.8624.9024.908,143
17 Nov 202324.8924.9624.8324.8624.8610,927
16 Nov 202324.9324.9424.8024.8924.895,832
15 Nov 202325.0325.1424.7824.8224.8218,141
14 Nov 202324.9025.1524.7625.0325.0330,323
13 Nov 202325.1525.2725.1525.2325.237,573
10 Nov 202325.0925.2625.0925.2125.217,038
09 Nov 202325.1825.2225.0625.0925.0933,039
08 Nov 202325.0725.2225.0725.1225.124,164
07 Nov 202325.2025.2025.0025.1925.195,133
06 Nov 202325.1825.2225.0525.1625.1621,232
03 Nov 202325.1925.2025.0025.1325.136,280
02 Nov 202325.0325.1725.0325.0925.0910,330
01 Nov 202325.0725.2124.9625.0925.0912,046
31 Oct 202324.8225.1724.8225.0825.0822,379
30 Oct 202324.6924.8224.6724.7124.716,982
27 Oct 202324.8024.8024.6024.6924.6911,627
26 Oct 202324.5824.6724.3524.5924.5914,397
25 Oct 202324.8124.8224.5924.5924.599,084
24 Oct 202324.7024.8224.6624.8024.8010,929
23 Oct 202324.7024.7924.5624.7024.705,912
20 Oct 202324.7124.8724.6124.8224.8211,258
19 Oct 202324.7124.9524.7124.8024.8010,199
18 Oct 202324.7524.8324.5724.7724.779,402
17 Oct 202324.6725.0024.6724.7124.714,065
16 Oct 202324.9124.9124.7024.8124.818,203
13 Oct 202324.7824.9024.7724.9024.907,412
12 Oct 202324.7924.8024.7024.7024.703,505
11 Oct 202324.7924.8024.5524.7024.7014,225
10 Oct 202324.6524.8324.6424.7824.786,926
09 Oct 202324.7024.8824.4024.8524.858,687
06 Oct 202324.5024.7024.5024.6324.639,412
05 Oct 202324.6424.8824.4824.7024.7012,542
04 Oct 202324.5524.7224.5324.7224.726,375
03 Oct 202324.6524.7524.3124.5224.5217,896
02 Oct 202324.7024.7324.5624.6224.6216,380
29 Sept 202324.9524.9924.7024.7024.7031,296
28 Sept 202325.0425.0624.8424.8824.8821,180
27 Sept 202324.9325.0524.9224.9424.9416,538
26 Sept 202324.9025.0324.9025.0025.0036,285
25 Sept 202324.8625.0024.7724.9824.9833,956
22 Sept 202324.9324.9924.8024.8924.899,442
21 Sept 202324.8524.9824.8024.8524.8511,994
20 Sept 202325.0025.0024.9225.0025.006,924
19 Sept 202324.9424.9624.7924.7924.795,503
18 Sept 202324.8824.9624.7924.9424.946,173
15 Sept 202324.5924.9024.5924.9024.905,811
14 Sept 202324.7024.8624.6324.6324.637,783
13 Sept 202324.7124.8024.7024.7224.725,476
12 Sept 202324.6824.8824.6824.7424.7410,732
11 Sept 202324.8924.9324.6824.6824.6810,765
08 Sept 202324.9125.0024.8924.8924.892,994
07 Sept 202324.9524.9924.9124.9124.914,147
06 Sept 202325.0025.0624.9225.0125.016,573
05 Sept 202324.9425.0124.8124.9124.9113,350
01 Sept 202325.0325.0324.7224.9424.942,704
31 Aug 202324.9525.0024.7524.9024.9035,728
30 Aug 202324.9724.9724.8324.9424.947,513
29 Aug 202324.8024.9924.8024.9024.9011,676
28 Aug 202324.7024.8424.6224.7224.727,161
25 Aug 202324.8424.8624.6524.8024.805,467
24 Aug 202324.6624.7724.6524.7724.775,227
23 Aug 202324.6824.7724.6624.7724.779,722
22 Aug 202324.9024.9024.6124.7024.7030,782
21 Aug 202324.6024.9424.3224.8024.8060,045
18 Aug 202324.5824.6024.5624.5624.567,280
17 Aug 202324.7024.7024.5424.5624.562,418
16 Aug 202324.5524.6924.5124.6224.6212,225
15 Aug 202324.5024.6324.5024.5224.5213,898
14 Aug 202324.6424.7524.5524.6024.6012,123
11 Aug 202325.0425.0424.8524.8524.859,696
10 Aug 202325.0725.0724.8624.9624.9612,246
09 Aug 202324.9325.1024.9325.1025.1015,659
08 Aug 202324.9925.0524.9225.0525.055,643
07 Aug 202324.9525.0524.9525.0425.048,814
04 Aug 202325.0025.0424.9125.0025.0020,187
03 Aug 202324.9025.0024.7625.0025.0016,560
02 Aug 202324.7924.8924.6324.8924.899,157
01 Aug 202324.9624.9624.7924.9424.945,107
31 Jul 202324.9724.9824.7724.9824.989,994
28 Jul 202324.8924.9024.7024.9024.905,365
27 Jul 202324.9124.9924.7024.9024.9010,411
26 Jul 202324.9725.0024.9125.0025.006,127
25 Jul 202324.8024.9424.7524.9124.914,076
24 Jul 202324.6824.8824.6424.8224.8212,715
21 Jul 202324.7924.9424.6124.8024.8015,460
20 Jul 202324.6424.7624.6124.7624.766,182
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...