UK markets open in 4 hours 44 minutes

SiriusPoint Ltd. (SPNT-PB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.82+0.52 (+2.07%)
At close: 03:54PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 202225.3225.8825.3225.8225.8213,333
24 May 202225.2125.4925.2125.3025.306,849
23 May 202225.3525.4925.1125.2225.2220,481
20 May 202225.8525.8525.2925.3525.3526,119
19 May 202225.7025.9325.7025.8425.8413,822
18 May 202225.7225.7225.5125.5625.5618,911
17 May 202225.6925.8925.6025.6025.6010,244
16 May 202225.8025.9125.6025.6025.6023,830
13 May 202225.7325.8525.5425.7725.7717,580
13 May 20220.5 Dividend
12 May 202226.2026.3026.0026.1025.6010,116
11 May 202226.1526.3426.1526.3125.8130,629
10 May 202226.1726.3826.1126.1125.6137,357
09 May 202226.1526.4526.1526.2125.7131,262
06 May 202226.1626.3226.1526.1925.6914,920
05 May 202226.1826.3725.8126.2725.7730,579
04 May 202226.1726.4826.1326.2525.7523,404
03 May 202225.8926.2625.8326.0725.574,493
02 May 202226.1626.3925.8925.8925.3937,775
29 Apr 202226.3726.4226.1026.4225.9145,161
28 Apr 202226.2826.3726.0826.3525.8524,896
27 Apr 202226.4626.4726.1126.2825.7827,981
26 Apr 202226.1926.4726.1026.3325.8316,625
25 Apr 202225.8426.2125.8426.1425.6415,231
22 Apr 202226.0026.1725.9226.0625.5616,837
21 Apr 202226.0426.1025.8726.0025.5041,544
20 Apr 202225.8126.0025.6626.0025.5067,549
19 Apr 202225.6425.7025.5125.6425.1523,924
18 Apr 202225.8025.8425.6325.7525.2630,021
14 Apr 202225.6625.8725.6325.7525.2614,965
13 Apr 202225.8226.1325.6625.7525.2631,108
12 Apr 202225.6025.9425.6025.8525.3531,552
11 Apr 202225.8826.0025.5025.5425.0519,513
08 Apr 202226.1026.2325.8425.8925.3912,390
07 Apr 202226.0026.2426.0026.1025.604,723
06 Apr 202226.0026.1025.9226.0425.5411,704
05 Apr 202226.2226.2226.0026.0025.505,783
04 Apr 202226.3626.3826.1226.3025.8020,665
01 Apr 202226.1526.5026.1026.3825.8710,931
31 Mar 202226.4326.5426.2026.2725.7718,401
30 Mar 202226.4526.7226.4526.4825.9711,834
29 Mar 202226.6926.7226.3326.5126.0018,537
28 Mar 202226.3126.4826.3126.4625.9524,657
25 Mar 202226.3026.4826.1826.1825.6888,373
24 Mar 202226.0126.4225.9526.2925.79100,979
23 Mar 202226.0626.0625.9025.9025.402,984
22 Mar 202226.1526.1525.9025.9025.4011,664
21 Mar 202226.0026.1826.0026.1725.6712,977
18 Mar 202226.0126.2325.9026.1525.6513,202
17 Mar 202225.7326.0425.6426.0125.5122,896
16 Mar 202225.6025.8625.2125.5225.0325,903
15 Mar 202225.1625.6025.1625.6025.1134,502
14 Mar 202225.4125.4124.9525.1624.6849,625
11 Mar 202225.8225.8525.4125.4724.9885,807
10 Mar 202225.8725.8725.6725.7725.2818,902
09 Mar 202225.9026.1125.5825.8825.3814,340
08 Mar 202225.8525.8925.5325.8525.3516,830
07 Mar 202226.2026.2025.7625.7625.2741,508
04 Mar 202226.5426.5426.2126.2125.7112,900
03 Mar 202226.5826.7026.4726.4825.9726,184
02 Mar 202226.5826.7626.5326.6426.1317,173
01 Mar 202226.7026.8226.5626.6226.1113,406
28 Feb 202226.6326.7526.5926.6826.1718,548
25 Feb 202226.7026.9926.5226.7526.2428,857
24 Feb 202226.4926.8326.3226.8326.3220,530
24 Feb 20220.5 Dividend
23 Feb 202227.1927.3227.1327.2026.1945,955
22 Feb 202227.2127.2126.7027.0926.0823,087
18 Feb 202226.9127.2526.8527.2026.1918,283
17 Feb 202227.0827.1626.8426.9325.939,140
16 Feb 202226.6327.1426.6327.1326.1216,628
15 Feb 202226.9026.9026.5326.6325.6427,154
14 Feb 202227.1527.3026.8926.8925.8936,992
11 Feb 202227.2127.2627.0127.0726.0618,208
10 Feb 202227.1927.3627.1127.2026.1917,341
09 Feb 202227.3527.3727.2227.2626.2522,692
08 Feb 202227.5527.6027.2327.2526.2444,714
07 Feb 202227.6727.6727.4827.5626.5425,657
04 Feb 202227.4727.7427.4727.5026.4840,218
03 Feb 202227.6527.8227.4127.4726.4438,737
02 Feb 202227.8427.8527.6527.7426.7178,389
01 Feb 202227.8027.8127.6027.7326.7071,110
31 Jan 202227.4327.8927.4327.7826.7541,216
28 Jan 202227.4027.5627.1627.3526.3360,814
27 Jan 202227.2727.5727.2127.2926.28180,253
26 Jan 202227.2827.3627.1327.1526.1423,250
25 Jan 202227.4127.4127.1027.1826.1719,465
24 Jan 202227.2627.3927.1127.3926.3735,126
21 Jan 202227.3027.4127.2527.4126.397,140
20 Jan 202227.6127.6827.3227.3526.3326,420
19 Jan 202227.4227.7727.3527.6326.6030,635
18 Jan 202227.3527.4627.2927.3226.3010,802
14 Jan 202227.5027.5827.3627.4726.4511,483
13 Jan 202227.5427.7327.5127.6026.5714,456
12 Jan 202227.6327.7527.4827.5426.5235,773
11 Jan 202227.4627.5827.3527.5826.5524,183
10 Jan 202227.4027.5027.3827.4326.4114,559
07 Jan 202227.4727.5927.3127.5426.527,240
06 Jan 202227.2527.7027.2527.5426.5226,919
05 Jan 202227.4727.5427.3127.4026.3831,217
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...