UK markets closed

SiriusPoint Ltd. (SPNT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.38+0.22 (+1.55%)
At close: 04:00PM EDT
14.38 0.00 (0.00%)
After hours: 05:29PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202414.3514.5514.1914.3814.38474,300
25 Jul 202413.8414.2413.8114.1614.16474,900
24 Jul 202413.8013.9413.7113.7313.73463,900
23 Jul 202413.3713.9113.3713.8213.82430,600
22 Jul 202413.2913.5013.1913.3813.38383,000
19 Jul 202413.5313.5313.2213.2413.24370,000
18 Jul 202413.4713.8213.4313.5413.54512,700
17 Jul 202413.3313.7413.2513.5413.54941,700
16 Jul 202412.9213.4112.9213.3813.38719,600
15 Jul 202412.7412.9312.6712.8112.81758,500
12 Jul 202412.6712.8112.5912.6312.63378,800
11 Jul 202412.3312.6512.2312.5812.58386,800
10 Jul 202412.0512.1612.0212.1312.13246,900
09 Jul 202412.0912.1811.9611.9911.99287,600
08 Jul 202412.1712.3912.1212.1312.13396,200
05 Jul 202412.0012.1511.9612.0912.09339,400
03 Jul 202412.1912.2012.0112.0112.01214,200
02 Jul 202412.0412.2712.0412.2112.21347,000
01 Jul 202412.2412.4012.1012.1712.17559,300
28 Jun 202412.4312.4612.1712.2012.205,850,100
27 Jun 202412.1912.3512.1912.3012.30840,900
26 Jun 202412.2812.2812.0412.1712.17579,500
25 Jun 202412.3012.3612.2212.3012.30653,200
24 Jun 202412.8112.8212.3512.3612.36706,400
21 Jun 202412.6112.7812.4412.7312.731,314,900
20 Jun 202412.5012.7012.3412.5812.58948,600
18 Jun 202412.3212.6112.3112.5812.58669,200
17 Jun 202412.0012.3511.9212.2812.28431,300
14 Jun 202412.1412.2712.0212.0412.04417,800
13 Jun 202412.5312.5312.1412.2312.23492,700
12 Jun 202412.6412.6912.5212.5912.59543,900
11 Jun 202412.5912.5912.3912.4412.44465,200
10 Jun 202412.5212.7312.4812.6612.66497,200
07 Jun 202412.7212.8912.6112.6412.64487,200
06 Jun 202412.8212.8612.6012.7212.72338,600
05 Jun 202412.8212.9212.6612.8412.84507,200
04 Jun 202412.8312.9512.7412.7912.79373,800
03 Jun 202413.2213.2212.9012.9412.94597,200
31 May 202413.1413.2113.0313.1513.15730,200
30 May 202412.9013.1212.9013.0413.04629,200
29 May 202412.9512.9512.8012.8512.85573,600
28 May 202412.9813.1612.9113.0513.05856,900
24 May 202413.2113.3612.8212.9712.97665,000
23 May 202413.4513.4713.2513.3013.30659,500
22 May 202413.0013.5012.9613.4513.45685,900
21 May 202412.7113.0812.7113.0613.06482,700
20 May 202412.8012.9012.7012.7512.75535,000
17 May 202412.7612.8212.7012.7912.79289,500
16 May 202412.7212.7812.6112.6812.68289,000
15 May 202412.6712.7112.5912.6712.67262,300
14 May 202412.5612.6612.5112.6212.62279,500
13 May 202412.6012.6012.4512.4912.49386,000
10 May 202412.5412.6512.5412.5612.56286,600
09 May 202412.3812.6212.3812.5212.52384,700
08 May 202412.1812.3712.1512.3712.37390,100
07 May 202412.2912.3112.1312.1712.17697,800
06 May 202412.2312.3312.1712.2512.25347,400
03 May 202412.0312.2811.8912.0912.09596,200
02 May 202412.2412.2411.8411.9111.91725,800
01 May 202411.6112.3111.5412.1012.10591,600
30 Apr 202411.9511.9511.7511.7811.78479,400
29 Apr 202412.1112.2011.9312.0112.01478,000
26 Apr 202411.8712.1511.7312.0812.08638,300
25 Apr 202412.1612.1811.8611.8911.89744,000
24 Apr 202412.2512.2812.0612.1912.191,870,000
23 Apr 202412.2312.3812.1912.3012.30383,800
22 Apr 202412.0612.3012.0412.1812.18546,800
19 Apr 202411.9612.1711.9512.0212.02575,400
18 Apr 202411.8512.0011.8311.9811.98480,400
17 Apr 202411.7011.9611.6511.8011.80552,900
16 Apr 202411.7111.7311.4911.6511.65597,400
15 Apr 202412.2412.3211.7411.8111.811,171,900
12 Apr 202412.3312.5012.1212.2112.21763,800
11 Apr 202412.3512.4312.2212.3812.38617,600
10 Apr 202412.3512.4712.2312.3512.35490,700
09 Apr 202412.8212.8812.4312.5112.51460,700
08 Apr 202412.8112.8912.6412.7712.771,026,500
05 Apr 202412.6212.7812.5712.7512.75454,700
04 Apr 202412.7512.9712.5712.5812.58526,200
03 Apr 202412.5912.7812.5512.7112.71385,500
02 Apr 202412.8613.0312.5612.6212.62656,100
01 Apr 202412.7212.9012.6012.8912.89450,700
28 Mar 202412.5412.8912.5212.7112.71616,200
27 Mar 202412.2112.5712.1712.5412.54504,200
26 Mar 202412.1812.2912.1212.1312.13283,400
25 Mar 202412.3512.3812.1712.1712.17316,600
22 Mar 202412.4812.5712.2712.2912.29351,300
21 Mar 202412.6912.7012.4412.5412.541,474,300
20 Mar 202412.6412.6812.4012.6112.611,282,500
19 Mar 202412.3812.6812.3812.6412.64325,500
18 Mar 202412.2312.3712.2212.3512.35397,500
15 Mar 202412.1112.2912.0912.2712.271,603,400
14 Mar 202412.2412.2412.0312.1612.16637,900
13 Mar 202412.2112.2912.0912.2112.211,071,100
12 Mar 202412.2012.2612.1212.2512.25311,700
11 Mar 202412.1812.3012.1412.2212.22342,800
08 Mar 202412.4612.5212.1112.2012.20579,000
07 Mar 202412.4212.6112.2312.3912.39551,000
06 Mar 202412.1512.4612.1312.3212.32531,300
05 Mar 202412.1512.1511.9512.1012.10757,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...