SPNT-PB - SiriusPoint Ltd.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202323.8824.3523.8024.2924.2943,072
30 May 202323.8924.0023.8623.8823.8818,365
26 May 202323.8424.0523.7523.8923.8911,956
25 May 202323.7523.9423.6223.8423.8422,854
24 May 202323.8023.9923.5523.7523.7544,252
23 May 202323.9223.9623.5723.9623.9662,523
22 May 202323.3024.0023.0024.0024.0086,851
19 May 202323.1923.2923.0223.0623.0613,815
18 May 202323.1523.2122.8123.0023.0031,828
17 May 202323.0323.1223.0123.1023.1035,515
16 May 202323.1023.1922.8522.9322.9333,441
15 May 202323.2023.3022.8123.0723.0754,703
12 May 202322.9423.2422.8623.1723.1745,972
12 May 20230.5 Dividend
11 May 202323.4023.4023.2223.3622.8632,175
10 May 202323.4923.4923.2623.3822.8829,412
09 May 202323.2423.4223.1523.2022.7036,519
08 May 202323.1423.6823.0223.1822.68113,879
05 May 202322.8223.0022.8222.8922.4031,879
04 May 202322.7022.7022.4022.6022.1254,097
03 May 202322.8322.8922.6222.6822.19109,793
02 May 202322.7022.8622.3222.6922.20164,202
01 May 202322.6022.8322.4222.7422.2577,035
28 Apr 202322.3222.5822.3022.4221.9474,668
27 Apr 202322.2022.5022.0622.1821.7126,688
26 Apr 202322.2422.3622.0622.1021.6314,226
25 Apr 202322.4022.5022.2322.2321.7516,897
24 Apr 202322.6022.6422.2922.3321.8538,945
21 Apr 202322.3522.4722.2822.4721.9930,104
20 Apr 202322.3822.6022.2422.3721.8916,868
19 Apr 202322.4122.6022.2022.3521.8740,384
18 Apr 202322.2322.4822.1622.4021.9244,652
17 Apr 202321.8522.2521.8222.1621.6969,621
14 Apr 202321.5921.8021.2221.5221.0637,946
13 Apr 202321.9521.9920.8821.5221.06161,176
12 Apr 202323.5623.6021.5121.6821.22294,847
11 Apr 202323.6923.7423.6023.7023.2021,413
10 Apr 202323.3723.6423.3523.6423.1325,574
06 Apr 202323.0323.4022.7123.4022.9047,995
05 Apr 202322.7423.0922.7422.9122.4220,544
04 Apr 202322.7722.9422.4522.8022.3157,367
03 Apr 202322.3522.7522.1822.7022.2195,726
31 Mar 202322.2022.3421.8822.0021.53276,834
30 Mar 202322.3222.6221.9222.0321.5696,871
29 Mar 202321.8022.1321.7121.8121.3475,636
28 Mar 202322.0022.0021.6021.6021.1431,714
27 Mar 202322.4522.6421.7621.7621.2940,868
24 Mar 202322.9922.9922.1722.2921.8121,412
23 Mar 202323.2323.3022.8022.9822.4911,573
22 Mar 202323.2523.2523.0723.1722.675,440
21 Mar 202323.1523.4023.1523.2522.753,943
20 Mar 202323.6823.6823.1523.1522.6510,028
17 Mar 202323.7423.7723.0523.7023.1928,364
16 Mar 202323.3223.6723.0323.6723.168,130
15 Mar 202323.5023.6722.6023.3222.8221,317
14 Mar 202323.9924.0923.5023.6223.1131,309
13 Mar 202323.7724.0923.6023.9123.4024,719
10 Mar 202323.2223.9523.1723.9523.4416,265
09 Mar 202324.1524.1523.7223.7223.218,357
08 Mar 202324.2224.2224.1124.1523.634,383
07 Mar 202324.6724.6724.2624.2923.7719,631
06 Mar 202324.7124.7224.5024.5624.0311,711
03 Mar 202324.6324.7424.6324.7124.187,055
02 Mar 202324.5024.7724.4024.7724.247,348
01 Mar 202324.5824.5924.2524.5424.018,951
28 Feb 202324.2024.5924.0824.5924.0622,845
27 Feb 202324.3524.3524.1824.3023.788,295
24 Feb 202324.5024.5024.3224.4023.885,697
23 Feb 202324.6524.6724.4024.5924.067,932
22 Feb 202324.4124.5024.3524.4623.943,143
21 Feb 202324.6524.7024.2924.3223.7918,689
17 Feb 202324.7424.7624.6024.7624.235,831
16 Feb 202324.5624.7524.4524.7524.2211,580
15 Feb 202324.5224.7024.5224.5524.035,184
14 Feb 202324.4124.5824.4124.5224.007,794
13 Feb 202324.6524.6524.3624.5023.9819,081
10 Feb 202324.5224.5324.2024.4823.9626,269
10 Feb 20230.5 Dividend
09 Feb 202324.6324.7924.5024.6623.6414,511
08 Feb 202324.7924.7924.5824.5923.5821,174
07 Feb 202324.7224.8624.7224.7823.769,200
06 Feb 202324.8024.9124.7524.8123.7913,193
03 Feb 202324.8624.9324.7024.9123.8811,804
02 Feb 202324.8224.9224.7224.9223.8921,553
01 Feb 202324.7424.7924.5724.6523.637,334
31 Jan 202324.8524.8524.5124.5323.5245,426
30 Jan 202324.6024.8524.6024.7023.6810,231
27 Jan 202324.7624.8424.5724.6823.6616,230
26 Jan 202324.7024.8424.6424.6623.6420,524
25 Jan 202324.7024.8524.6024.7423.7210,661
24 Jan 202324.4524.8123.9024.7023.685,990
23 Jan 202324.7424.8524.5124.7723.7517,639
20 Jan 202324.6724.7924.6324.7223.704,891
19 Jan 202324.5024.6524.4524.6123.607,591
18 Jan 202324.7424.9524.5224.6023.5921,953
17 Jan 202324.3924.7324.2924.7323.7111,831
13 Jan 202324.0024.5723.8824.3723.3643,761
12 Jan 202323.7824.0523.7523.9122.9221,051
11 Jan 202323.8524.1023.7623.7822.8027,253
10 Jan 202323.8723.9523.6523.7322.7520,339
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...