UK markets closed

SiriusPoint Ltd. (SPNT-PB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.68+0.02 (+0.08%)
At close: 04:00PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202324.7624.8424.5724.6824.6816,230
26 Jan 202324.7024.8424.6424.6624.6620,524
25 Jan 202324.7024.8524.6024.7424.7410,661
24 Jan 202324.4524.8123.9024.7024.705,990
23 Jan 202324.7424.8524.5124.7724.7717,639
20 Jan 202324.6724.7924.6324.7224.724,891
19 Jan 202324.5024.6524.4524.6124.617,591
18 Jan 202324.7424.9524.5224.6024.6021,953
17 Jan 202324.3924.7324.2924.7324.7311,831
13 Jan 202324.0024.5723.8824.3724.3743,761
12 Jan 202323.7824.0523.7523.9123.9121,051
11 Jan 202323.8524.1023.7623.7823.7827,253
10 Jan 202323.8723.9523.6523.7323.7320,339
09 Jan 202324.1524.1623.7323.8723.8739,188
06 Jan 202323.8824.1423.5624.1424.1414,018
05 Jan 202323.5123.8123.5123.8123.8110,151
04 Jan 202323.4223.6323.3523.5123.5114,489
03 Jan 202323.3523.4223.2523.3523.3518,127
30 Dec 202223.8023.9323.2523.2523.2539,044
29 Dec 202223.9723.9723.5023.7023.7021,229
28 Dec 202224.0624.2023.7523.7523.7525,246
27 Dec 202224.1524.4624.1124.2024.205,963
23 Dec 202224.3224.3324.0324.1524.153,512
22 Dec 202224.6024.6024.2124.2624.2617,939
21 Dec 202224.4324.6224.4024.6124.619,612
20 Dec 202224.4624.5024.2724.3224.3219,447
19 Dec 202224.4724.7524.3524.4224.4232,190
16 Dec 202223.8724.3823.8724.3824.3823,603
15 Dec 202224.0724.0723.7023.8523.8520,600
14 Dec 202223.8624.0923.7824.0924.0912,892
13 Dec 202223.9924.0823.7823.9423.9421,153
12 Dec 202224.1124.1323.6523.7823.7819,357
09 Dec 202224.5924.5924.0924.0924.0925,845
08 Dec 202224.6324.9224.5224.5224.5216,474
07 Dec 202224.2324.6424.2324.5524.5540,107
06 Dec 202223.7524.2823.7324.0724.0735,024
05 Dec 202223.3923.7423.1823.6523.6572,680
02 Dec 202223.5023.7823.4123.5023.5030,732
01 Dec 202223.2423.5923.2223.5923.5921,771
30 Nov 202223.1023.3823.0323.3823.3828,996
29 Nov 202223.2423.3822.9223.0023.0031,911
28 Nov 202222.9923.4022.9023.1523.1573,482
25 Nov 202222.8823.2422.7722.8122.8116,031
23 Nov 202222.9022.9222.6522.7022.7014,951
22 Nov 202222.7523.0022.7522.8422.8410,430
21 Nov 202223.3023.3022.6522.6522.6512,201
18 Nov 202223.0323.2623.0323.0923.092,998
17 Nov 202223.0323.1123.0223.0323.033,256
16 Nov 202223.1123.3023.1023.1023.106,262
15 Nov 202223.1523.4023.1123.1123.1118,572
14 Nov 202223.5023.6723.1023.1423.1427,779
14 Nov 20220.5 Dividend
11 Nov 202224.0424.0523.7023.8423.3417,091
10 Nov 202224.0024.1423.6623.9623.4620,894
09 Nov 202223.5024.0023.3023.7523.2523,336
08 Nov 202223.3723.6523.3023.4322.9419,958
07 Nov 202223.1523.6423.0023.3022.8121,600
04 Nov 202222.7523.3022.7523.2222.7310,342
03 Nov 202223.0023.1022.5022.7522.2719,784
02 Nov 202223.3323.4923.1023.3822.895,352
01 Nov 202223.6023.6023.3323.3522.8611,572
31 Oct 202223.6923.6923.3023.6023.1126,699
28 Oct 202223.7023.9023.5023.6823.1828,229
27 Oct 202223.4823.8123.4823.7023.2028,301
26 Oct 202222.9023.6022.8323.4722.9833,511
25 Oct 202222.8022.9822.5822.8122.3349,514
24 Oct 202221.3222.6021.3222.5422.0793,587
21 Oct 202221.6921.6921.0021.1520.7125,315
20 Oct 202221.6121.7821.4421.5121.0616,920
19 Oct 202222.1022.4721.2821.6021.1529,601
18 Oct 202222.4022.5622.0222.0221.5619,045
17 Oct 202222.5022.9322.2522.3621.8917,424
14 Oct 202222.8622.8622.3122.5022.0317,420
13 Oct 202222.9423.3022.5522.8522.3724,765
12 Oct 202223.3923.5123.1623.1622.6712,023
11 Oct 202223.4023.5223.1823.3022.8113,299
10 Oct 202223.3523.5223.1523.3022.8129,140
07 Oct 202223.2523.3022.4922.9622.4811,099
06 Oct 202223.6523.6523.4023.5023.011,121
05 Oct 202223.4323.7522.9823.1522.668,784
04 Oct 202223.5423.7323.1723.1722.687,179
03 Oct 202223.6423.8222.9623.5923.109,120
30 Sept 202222.9324.1522.7423.6023.1139,885
29 Sept 202223.2423.4022.2523.1322.6513,551
28 Sept 202223.0023.6022.9723.4822.9917,212
27 Sept 202222.5623.2222.3022.9522.4715,730
26 Sept 202222.5223.0921.8722.4321.9616,256
23 Sept 202223.2423.3922.3722.5622.0939,576
22 Sept 202223.4223.4223.0623.1122.6318,226
21 Sept 202223.6523.7623.4023.5823.096,626
20 Sept 202223.7524.0023.6023.6523.159,775
19 Sept 202223.4523.8023.3023.8023.308,056
16 Sept 202223.5223.5523.4523.5523.0616,369
15 Sept 202223.7023.7723.5223.5223.0315,437
14 Sept 202223.7023.7923.5123.7023.206,827
13 Sept 202223.6623.7523.5023.7223.2210,587
12 Sept 202223.2823.8423.2823.7023.2011,022
09 Sept 202223.3223.5123.1623.1822.6938,823
08 Sept 202223.5023.7523.3023.3022.8118,747
07 Sept 202223.3123.5823.3123.5023.0113,941
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...