UK markets open in 7 hours 34 minutes

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
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202127.1627.3027.1027.1827.1825,843
03 Dec 202127.2527.2827.0527.0527.0516,929
02 Dec 202127.0727.3227.0027.2127.2127,100
01 Dec 202127.3127.4127.1127.1127.1123,510
30 Nov 202127.3027.4227.0027.2727.2726,404
29 Nov 202127.2827.4527.2127.4127.4118,726
26 Nov 202127.1527.3427.0927.1327.139,148
24 Nov 202127.1127.4527.1127.3727.3730,049
23 Nov 202127.2627.2827.1027.1527.1534,169
22 Nov 202127.4527.5527.2927.2927.2927,175
19 Nov 202127.6127.6127.3527.4727.4722,895
18 Nov 202127.7327.7827.3727.5827.58134,397
17 Nov 202127.7127.7227.6227.6927.6918,146
16 Nov 202127.7727.8827.5127.7127.7131,896
15 Nov 202127.8427.8427.6627.7727.7752,632
12 Nov 202127.9027.9327.7327.7827.7864,878
12 Nov 20210.5 Dividend
11 Nov 202128.3328.4028.1628.2827.7834,510
10 Nov 202128.7628.7628.1628.2627.7694,095
09 Nov 202128.8028.8428.7028.7528.2415,279
08 Nov 202128.8428.8828.7028.8028.2913,119
05 Nov 202128.8228.8228.6728.8028.299,516
04 Nov 202128.6428.7528.6028.7328.2219,872
03 Nov 202128.6728.8728.5428.5728.0637,826
02 Nov 202128.7728.8028.7028.7928.2812,444
01 Nov 202128.5328.7428.5328.6928.1810,467
29 Oct 202128.6928.7728.5528.6028.0919,224
28 Oct 202128.7928.7928.6028.6828.1726,874
27 Oct 202128.7428.7928.6328.7428.2319,886
26 Oct 202128.8328.8428.6128.6628.1523,106
25 Oct 202128.5928.9228.5728.7528.24104,199
22 Oct 202128.3128.4128.2628.3027.8033,305
21 Oct 202128.3428.3528.2528.2927.7920,923
20 Oct 202128.4028.4228.2228.4027.9051,616
19 Oct 202128.8028.8428.3128.3127.8173,485
18 Oct 202128.5928.7928.4228.7128.2013,502
15 Oct 202128.9228.9428.5928.6228.1136,955
14 Oct 202128.8128.9028.7328.8928.3839,808
13 Oct 202128.5228.9328.4628.9328.4275,500
12 Oct 202128.4728.6228.3828.5128.0137,037
11 Oct 202128.3128.4928.3028.4727.9722,536
08 Oct 202128.2828.3828.2828.3727.875,280
07 Oct 202128.4028.4028.1928.3027.808,439
06 Oct 202128.1628.4128.1128.4027.9047,675
05 Oct 202128.1228.3028.1228.1927.6919,395
04 Oct 202128.3428.3928.1128.1127.6113,250
01 Oct 202128.3028.4128.1728.3427.8417,175
30 Sept 202128.2528.4128.1128.3727.87153,011
29 Sept 202128.0028.3728.0028.3027.8036,460
28 Sept 202128.0728.1427.8628.0027.5043,224
27 Sept 202128.1028.1828.0628.1127.6111,214
24 Sept 202128.1328.2027.9528.1727.6741,988
23 Sept 202128.3428.5228.2228.2627.7632,975
22 Sept 202128.3028.4428.1128.4127.9049,959
21 Sept 202128.2928.3428.1628.2727.7722,977
20 Sept 202128.3128.4728.1428.2627.7619,568
17 Sept 202128.5028.5528.4128.5228.0236,261
16 Sept 202128.3128.5028.1828.5028.0053,567
15 Sept 202128.1828.3828.1728.3427.8426,519
14 Sept 202128.1428.2828.1028.1427.6431,516
13 Sept 202128.0228.1627.9228.0827.58103,799
10 Sept 202128.3228.3227.9328.0027.5088,676
09 Sept 202128.3428.4828.1928.2927.7945,770
08 Sept 202128.5328.6628.2828.3627.8645,816
07 Sept 202128.7228.7728.4828.5328.0339,437
03 Sept 202128.8728.9828.6528.7228.2139,009
02 Sept 202129.0229.0228.8528.9628.4558,579
01 Sept 202128.9429.0828.8328.9128.4049,127
31 Aug 202128.9129.0428.6828.8428.33439,782
30 Aug 202129.0429.2028.8528.9228.4166,336
27 Aug 202128.8829.1728.8829.0628.5520,927
26 Aug 202128.9629.1128.8829.0528.5488,584
25 Aug 202129.2829.2829.0729.1828.6645,547
24 Aug 202129.1329.2529.0729.2528.7351,829
23 Aug 202128.8829.1328.8829.1228.6167,730
20 Aug 202128.7128.8928.6328.8828.3763,981
19 Aug 202128.7028.7328.6128.7028.1966,601
18 Aug 202128.7128.8028.6028.7528.2496,661
17 Aug 202128.8028.8328.5328.8028.29224,251
16 Aug 202128.9928.9928.7528.8928.3893,700
13 Aug 202128.7629.0728.6528.9928.48274,177
13 Aug 20210.5 Dividend
12 Aug 202129.4029.4728.5229.1328.12489,771
11 Aug 202129.4729.5829.3329.5328.5132,505
10 Aug 202129.4029.4629.0629.4628.4450,565
09 Aug 202129.5829.6129.3529.4028.3824,836
06 Aug 202129.6129.8029.5729.5828.5636,742
05 Aug 202129.7129.8429.5429.7128.68131,627
04 Aug 202129.6029.7429.5229.7428.7136,918
03 Aug 202129.5629.7529.5629.7528.7242,012
02 Aug 202129.6629.6829.5129.6828.65243,231
30 Jul 202129.7630.1729.7429.7528.72550,464
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...