Mail

SPNT-PB - SiriusPoint Ltd.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	23.88	24.35	23.80	24.29	24.29	43,072
30 May 2023	23.89	24.00	23.86	23.88	23.88	18,365
26 May 2023	23.84	24.05	23.75	23.89	23.89	11,956
25 May 2023	23.75	23.94	23.62	23.84	23.84	22,854
24 May 2023	23.80	23.99	23.55	23.75	23.75	44,252
23 May 2023	23.92	23.96	23.57	23.96	23.96	62,523
22 May 2023	23.30	24.00	23.00	24.00	24.00	86,851
19 May 2023	23.19	23.29	23.02	23.06	23.06	13,815
18 May 2023	23.15	23.21	22.81	23.00	23.00	31,828
17 May 2023	23.03	23.12	23.01	23.10	23.10	35,515
16 May 2023	23.10	23.19	22.85	22.93	22.93	33,441
15 May 2023	23.20	23.30	22.81	23.07	23.07	54,703
12 May 2023	22.94	23.24	22.86	23.17	23.17	45,972
12 May 2023	0.5 Dividend
11 May 2023	23.40	23.40	23.22	23.36	22.86	32,175
10 May 2023	23.49	23.49	23.26	23.38	22.88	29,412
09 May 2023	23.24	23.42	23.15	23.20	22.70	36,519
08 May 2023	23.14	23.68	23.02	23.18	22.68	113,879
05 May 2023	22.82	23.00	22.82	22.89	22.40	31,879
04 May 2023	22.70	22.70	22.40	22.60	22.12	54,097
03 May 2023	22.83	22.89	22.62	22.68	22.19	109,793
02 May 2023	22.70	22.86	22.32	22.69	22.20	164,202
01 May 2023	22.60	22.83	22.42	22.74	22.25	77,035
28 Apr 2023	22.32	22.58	22.30	22.42	21.94	74,668
27 Apr 2023	22.20	22.50	22.06	22.18	21.71	26,688
26 Apr 2023	22.24	22.36	22.06	22.10	21.63	14,226
25 Apr 2023	22.40	22.50	22.23	22.23	21.75	16,897
24 Apr 2023	22.60	22.64	22.29	22.33	21.85	38,945
21 Apr 2023	22.35	22.47	22.28	22.47	21.99	30,104
20 Apr 2023	22.38	22.60	22.24	22.37	21.89	16,868
19 Apr 2023	22.41	22.60	22.20	22.35	21.87	40,384
18 Apr 2023	22.23	22.48	22.16	22.40	21.92	44,652
17 Apr 2023	21.85	22.25	21.82	22.16	21.69	69,621
14 Apr 2023	21.59	21.80	21.22	21.52	21.06	37,946
13 Apr 2023	21.95	21.99	20.88	21.52	21.06	161,176
12 Apr 2023	23.56	23.60	21.51	21.68	21.22	294,847
11 Apr 2023	23.69	23.74	23.60	23.70	23.20	21,413
10 Apr 2023	23.37	23.64	23.35	23.64	23.13	25,574
06 Apr 2023	23.03	23.40	22.71	23.40	22.90	47,995
05 Apr 2023	22.74	23.09	22.74	22.91	22.42	20,544
04 Apr 2023	22.77	22.94	22.45	22.80	22.31	57,367
03 Apr 2023	22.35	22.75	22.18	22.70	22.21	95,726
31 Mar 2023	22.20	22.34	21.88	22.00	21.53	276,834
30 Mar 2023	22.32	22.62	21.92	22.03	21.56	96,871
29 Mar 2023	21.80	22.13	21.71	21.81	21.34	75,636
28 Mar 2023	22.00	22.00	21.60	21.60	21.14	31,714
27 Mar 2023	22.45	22.64	21.76	21.76	21.29	40,868
24 Mar 2023	22.99	22.99	22.17	22.29	21.81	21,412
23 Mar 2023	23.23	23.30	22.80	22.98	22.49	11,573
22 Mar 2023	23.25	23.25	23.07	23.17	22.67	5,440
21 Mar 2023	23.15	23.40	23.15	23.25	22.75	3,943
20 Mar 2023	23.68	23.68	23.15	23.15	22.65	10,028
17 Mar 2023	23.74	23.77	23.05	23.70	23.19	28,364
16 Mar 2023	23.32	23.67	23.03	23.67	23.16	8,130
15 Mar 2023	23.50	23.67	22.60	23.32	22.82	21,317
14 Mar 2023	23.99	24.09	23.50	23.62	23.11	31,309
13 Mar 2023	23.77	24.09	23.60	23.91	23.40	24,719
10 Mar 2023	23.22	23.95	23.17	23.95	23.44	16,265
09 Mar 2023	24.15	24.15	23.72	23.72	23.21	8,357
08 Mar 2023	24.22	24.22	24.11	24.15	23.63	4,383
07 Mar 2023	24.67	24.67	24.26	24.29	23.77	19,631
06 Mar 2023	24.71	24.72	24.50	24.56	24.03	11,711
03 Mar 2023	24.63	24.74	24.63	24.71	24.18	7,055
02 Mar 2023	24.50	24.77	24.40	24.77	24.24	7,348
01 Mar 2023	24.58	24.59	24.25	24.54	24.01	8,951
28 Feb 2023	24.20	24.59	24.08	24.59	24.06	22,845
27 Feb 2023	24.35	24.35	24.18	24.30	23.78	8,295
24 Feb 2023	24.50	24.50	24.32	24.40	23.88	5,697
23 Feb 2023	24.65	24.67	24.40	24.59	24.06	7,932
22 Feb 2023	24.41	24.50	24.35	24.46	23.94	3,143
21 Feb 2023	24.65	24.70	24.29	24.32	23.79	18,689
17 Feb 2023	24.74	24.76	24.60	24.76	24.23	5,831
16 Feb 2023	24.56	24.75	24.45	24.75	24.22	11,580
15 Feb 2023	24.52	24.70	24.52	24.55	24.03	5,184
14 Feb 2023	24.41	24.58	24.41	24.52	24.00	7,794
13 Feb 2023	24.65	24.65	24.36	24.50	23.98	19,081
10 Feb 2023	24.52	24.53	24.20	24.48	23.96	26,269
10 Feb 2023	0.5 Dividend
09 Feb 2023	24.63	24.79	24.50	24.66	23.64	14,511
08 Feb 2023	24.79	24.79	24.58	24.59	23.58	21,174
07 Feb 2023	24.72	24.86	24.72	24.78	23.76	9,200
06 Feb 2023	24.80	24.91	24.75	24.81	23.79	13,193
03 Feb 2023	24.86	24.93	24.70	24.91	23.88	11,804
02 Feb 2023	24.82	24.92	24.72	24.92	23.89	21,553
01 Feb 2023	24.74	24.79	24.57	24.65	23.63	7,334
31 Jan 2023	24.85	24.85	24.51	24.53	23.52	45,426
30 Jan 2023	24.60	24.85	24.60	24.70	23.68	10,231
27 Jan 2023	24.76	24.84	24.57	24.68	23.66	16,230
26 Jan 2023	24.70	24.84	24.64	24.66	23.64	20,524
25 Jan 2023	24.70	24.85	24.60	24.74	23.72	10,661
24 Jan 2023	24.45	24.81	23.90	24.70	23.68	5,990
23 Jan 2023	24.74	24.85	24.51	24.77	23.75	17,639
20 Jan 2023	24.67	24.79	24.63	24.72	23.70	4,891
19 Jan 2023	24.50	24.65	24.45	24.61	23.60	7,591
18 Jan 2023	24.74	24.95	24.52	24.60	23.59	21,953
17 Jan 2023	24.39	24.73	24.29	24.73	23.71	11,831
13 Jan 2023	24.00	24.57	23.88	24.37	23.36	43,761
12 Jan 2023	23.78	24.05	23.75	23.91	22.92	21,051
11 Jan 2023	23.85	24.10	23.76	23.78	22.80	27,253
10 Jan 2023	23.87	23.95	23.65	23.73	22.75	20,339
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...