BItcoin, ethereum and solana fall as crypto tokens sink

Investors are shifting their focus towards safe-haven assets as a 'contagion effect' is seen in the crypto-sphere

SiriusPoint Ltd. (SPNT-PB)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

27.18

+0.13

(+0.48%)

At close: 02:54PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2021	27.16	27.30	27.10	27.18	27.18	25,843
03 Dec 2021	27.25	27.28	27.05	27.05	27.05	16,929
02 Dec 2021	27.07	27.32	27.00	27.21	27.21	27,100
01 Dec 2021	27.31	27.41	27.11	27.11	27.11	23,510
30 Nov 2021	27.30	27.42	27.00	27.27	27.27	26,404
29 Nov 2021	27.28	27.45	27.21	27.41	27.41	18,726
26 Nov 2021	27.15	27.34	27.09	27.13	27.13	9,148
24 Nov 2021	27.11	27.45	27.11	27.37	27.37	30,049
23 Nov 2021	27.26	27.28	27.10	27.15	27.15	34,169
22 Nov 2021	27.45	27.55	27.29	27.29	27.29	27,175
19 Nov 2021	27.61	27.61	27.35	27.47	27.47	22,895
18 Nov 2021	27.73	27.78	27.37	27.58	27.58	134,397
17 Nov 2021	27.71	27.72	27.62	27.69	27.69	18,146
16 Nov 2021	27.77	27.88	27.51	27.71	27.71	31,896
15 Nov 2021	27.84	27.84	27.66	27.77	27.77	52,632
12 Nov 2021	27.90	27.93	27.73	27.78	27.78	64,878
12 Nov 2021	0.5 Dividend
11 Nov 2021	28.33	28.40	28.16	28.28	27.78	34,510
10 Nov 2021	28.76	28.76	28.16	28.26	27.76	94,095
09 Nov 2021	28.80	28.84	28.70	28.75	28.24	15,279
08 Nov 2021	28.84	28.88	28.70	28.80	28.29	13,119
05 Nov 2021	28.82	28.82	28.67	28.80	28.29	9,516
04 Nov 2021	28.64	28.75	28.60	28.73	28.22	19,872
03 Nov 2021	28.67	28.87	28.54	28.57	28.06	37,826
02 Nov 2021	28.77	28.80	28.70	28.79	28.28	12,444
01 Nov 2021	28.53	28.74	28.53	28.69	28.18	10,467
29 Oct 2021	28.69	28.77	28.55	28.60	28.09	19,224
28 Oct 2021	28.79	28.79	28.60	28.68	28.17	26,874
27 Oct 2021	28.74	28.79	28.63	28.74	28.23	19,886
26 Oct 2021	28.83	28.84	28.61	28.66	28.15	23,106
25 Oct 2021	28.59	28.92	28.57	28.75	28.24	104,199
22 Oct 2021	28.31	28.41	28.26	28.30	27.80	33,305
21 Oct 2021	28.34	28.35	28.25	28.29	27.79	20,923
20 Oct 2021	28.40	28.42	28.22	28.40	27.90	51,616
19 Oct 2021	28.80	28.84	28.31	28.31	27.81	73,485
18 Oct 2021	28.59	28.79	28.42	28.71	28.20	13,502
15 Oct 2021	28.92	28.94	28.59	28.62	28.11	36,955
14 Oct 2021	28.81	28.90	28.73	28.89	28.38	39,808
13 Oct 2021	28.52	28.93	28.46	28.93	28.42	75,500
12 Oct 2021	28.47	28.62	28.38	28.51	28.01	37,037
11 Oct 2021	28.31	28.49	28.30	28.47	27.97	22,536
08 Oct 2021	28.28	28.38	28.28	28.37	27.87	5,280
07 Oct 2021	28.40	28.40	28.19	28.30	27.80	8,439
06 Oct 2021	28.16	28.41	28.11	28.40	27.90	47,675
05 Oct 2021	28.12	28.30	28.12	28.19	27.69	19,395
04 Oct 2021	28.34	28.39	28.11	28.11	27.61	13,250
01 Oct 2021	28.30	28.41	28.17	28.34	27.84	17,175
30 Sept 2021	28.25	28.41	28.11	28.37	27.87	153,011
29 Sept 2021	28.00	28.37	28.00	28.30	27.80	36,460
28 Sept 2021	28.07	28.14	27.86	28.00	27.50	43,224
27 Sept 2021	28.10	28.18	28.06	28.11	27.61	11,214
24 Sept 2021	28.13	28.20	27.95	28.17	27.67	41,988
23 Sept 2021	28.34	28.52	28.22	28.26	27.76	32,975
22 Sept 2021	28.30	28.44	28.11	28.41	27.90	49,959
21 Sept 2021	28.29	28.34	28.16	28.27	27.77	22,977
20 Sept 2021	28.31	28.47	28.14	28.26	27.76	19,568
17 Sept 2021	28.50	28.55	28.41	28.52	28.02	36,261
16 Sept 2021	28.31	28.50	28.18	28.50	28.00	53,567
15 Sept 2021	28.18	28.38	28.17	28.34	27.84	26,519
14 Sept 2021	28.14	28.28	28.10	28.14	27.64	31,516
13 Sept 2021	28.02	28.16	27.92	28.08	27.58	103,799
10 Sept 2021	28.32	28.32	27.93	28.00	27.50	88,676
09 Sept 2021	28.34	28.48	28.19	28.29	27.79	45,770
08 Sept 2021	28.53	28.66	28.28	28.36	27.86	45,816
07 Sept 2021	28.72	28.77	28.48	28.53	28.03	39,437
03 Sept 2021	28.87	28.98	28.65	28.72	28.21	39,009
02 Sept 2021	29.02	29.02	28.85	28.96	28.45	58,579
01 Sept 2021	28.94	29.08	28.83	28.91	28.40	49,127
31 Aug 2021	28.91	29.04	28.68	28.84	28.33	439,782
30 Aug 2021	29.04	29.20	28.85	28.92	28.41	66,336
27 Aug 2021	28.88	29.17	28.88	29.06	28.55	20,927
26 Aug 2021	28.96	29.11	28.88	29.05	28.54	88,584
25 Aug 2021	29.28	29.28	29.07	29.18	28.66	45,547
24 Aug 2021	29.13	29.25	29.07	29.25	28.73	51,829
23 Aug 2021	28.88	29.13	28.88	29.12	28.61	67,730
20 Aug 2021	28.71	28.89	28.63	28.88	28.37	63,981
19 Aug 2021	28.70	28.73	28.61	28.70	28.19	66,601
18 Aug 2021	28.71	28.80	28.60	28.75	28.24	96,661
17 Aug 2021	28.80	28.83	28.53	28.80	28.29	224,251
16 Aug 2021	28.99	28.99	28.75	28.89	28.38	93,700
13 Aug 2021	28.76	29.07	28.65	28.99	28.48	274,177
13 Aug 2021	0.5 Dividend
12 Aug 2021	29.40	29.47	28.52	29.13	28.12	489,771
11 Aug 2021	29.47	29.58	29.33	29.53	28.51	32,505
10 Aug 2021	29.40	29.46	29.06	29.46	28.44	50,565
09 Aug 2021	29.58	29.61	29.35	29.40	28.38	24,836
06 Aug 2021	29.61	29.80	29.57	29.58	28.56	36,742
05 Aug 2021	29.71	29.84	29.54	29.71	28.68	131,627
04 Aug 2021	29.60	29.74	29.52	29.74	28.71	36,918
03 Aug 2021	29.56	29.75	29.56	29.75	28.72	42,012
02 Aug 2021	29.66	29.68	29.51	29.68	28.65	243,231
30 Jul 2021	29.76	30.17	29.74	29.75	28.72	550,464
29 Jul 2021	-	-	-	-	-	-
28 Jul 2021	-	-	-	-	-	-
27 Jul 2021	-	-	-	-	-	-
26 Jul 2021	-	-	-	-	-	-
23 Jul 2021	-	-	-	-	-	-
22 Jul 2021	-	-	-	-	-	-
21 Jul 2021	-	-	-	-	-	-
20 Jul 2021	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22528,099.17+171.80(+0.62%)

HANG SENG23,349.38-417.31(-1.76%)

CRUDE OIL69.73+0.24(+0.35%)

GOLD FUTURES1,782.40+2.90(+0.16%)

DOW35,227.03+646.95(+1.87%)

BTC-GBP38,202.76+1,172.09(+3.17%)

BItcoin, ethereum and solana fall as crypto tokens sink

SiriusPoint Ltd. (SPNT-PB)

NIKKEI 225
28,099.17
+171.80(+0.62%)

HANG SENG
23,349.38
-417.31(-1.76%)

CRUDE OIL
69.73
+0.24(+0.35%)

GOLD FUTURES
1,782.40
+2.90(+0.16%)

DOW
35,227.03
+646.95(+1.87%)

BTC-GBP
38,202.76
+1,172.09(+3.17%)