UK markets close in 1 hour 51 minutes

SiriusPoint Ltd. (SPNT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.76-0.02 (-0.17%)
As of 09:34AM EST. Market open.
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 202411.7511.8011.7611.7611.762,886
26 Feb 202411.7511.8011.6911.7811.78298,300
23 Feb 202411.5511.8811.5411.7711.77385,100
22 Feb 202411.4511.6311.3111.5611.56596,500
21 Feb 202412.4712.4711.2711.3911.391,223,600
20 Feb 202412.1412.3512.0412.2812.28562,300
16 Feb 202412.2812.3612.1112.1312.13518,300
15 Feb 202412.1712.3012.0812.3012.30538,600
14 Feb 202412.0412.2212.0112.1612.16494,200
13 Feb 202412.0712.1111.8712.0012.00651,000
12 Feb 202412.1712.2512.0712.1812.18489,800
09 Feb 202411.8212.1811.7612.1612.16486,900
08 Feb 202411.7711.8611.7111.8111.81387,200
07 Feb 202411.5911.8011.4911.7511.75393,100
06 Feb 202411.7111.7711.5411.6311.63446,100
05 Feb 202411.6311.7011.5711.7011.70519,700
02 Feb 202411.6611.9311.6111.7311.73509,500
01 Feb 202411.7611.8711.5811.7311.73431,100
31 Jan 202411.8612.1111.7911.8011.80435,200
30 Jan 202411.8111.9011.7711.8611.86449,600
29 Jan 202411.9312.0011.8211.8511.85533,900
26 Jan 202412.2412.2511.9211.9311.93883,500
25 Jan 202412.3412.4411.9112.2312.231,429,800
24 Jan 202411.5912.3311.4912.3112.312,243,000
23 Jan 202411.5011.5911.4011.4811.48721,700
22 Jan 202411.2011.5111.2011.4211.42793,300
19 Jan 202411.1911.2310.9811.1711.17675,400
18 Jan 202411.0911.1710.9711.1211.12674,200
17 Jan 202410.8411.0010.8410.9910.99554,100
16 Jan 202411.2311.2610.9710.9910.99443,200
12 Jan 202411.3411.3911.1611.2911.29783,900
11 Jan 202411.3311.3311.1611.2311.23786,500
10 Jan 202411.3611.4011.2211.3511.35778,200
09 Jan 202411.6011.6011.3011.3811.38443,300
08 Jan 202411.5711.7511.4811.6711.67547,000
05 Jan 202411.4211.5411.4211.4511.45637,300
04 Jan 202411.5411.6511.4211.4411.44621,300
03 Jan 202411.5211.5211.3211.4111.41527,100
02 Jan 202411.5811.5911.3911.5111.51425,000
29 Dec 202311.6611.7411.5611.6011.60639,600
28 Dec 202311.8211.9011.7211.7411.74327,800
27 Dec 202311.7211.8811.6811.8311.83356,500
26 Dec 202311.7011.7211.6011.7111.71272,600
22 Dec 202311.4711.6211.4611.6111.61321,300
21 Dec 202311.4511.5111.3211.4611.46339,000
20 Dec 202311.6811.7311.4111.4411.44557,600
19 Dec 202311.6411.7311.5811.6811.68540,400
18 Dec 202311.3211.9311.2811.6711.67756,500
15 Dec 202311.4711.4710.9511.2111.215,910,400
14 Dec 202311.1611.1610.6610.9510.951,171,400
13 Dec 202311.0711.2010.9011.1911.19604,500
12 Dec 202310.9011.1210.8211.0311.03553,800
11 Dec 202310.8211.1410.8210.9210.92599,300
08 Dec 202310.7010.8410.5910.7810.78469,100
07 Dec 202310.6210.6610.3510.6510.65492,900
06 Dec 202310.6110.7110.4910.6010.60366,000
05 Dec 202310.7410.7810.5710.5810.58398,200
04 Dec 202310.8010.9910.6510.7410.74492,000
01 Dec 202310.6410.8610.6210.8510.85580,300
30 Nov 202310.4810.6910.4410.6810.68502,500
29 Nov 202310.4410.5110.3510.4810.48397,900
28 Nov 202310.4810.5810.4110.4510.45480,100
27 Nov 202310.3910.6710.3910.6010.60340,000
24 Nov 202310.4410.4910.3810.4210.42123,100
22 Nov 202310.4310.4910.3410.4110.41208,200
21 Nov 202310.3710.4910.3210.3710.37355,100
20 Nov 202310.6110.6110.3410.4210.42428,900
17 Nov 202310.6910.9210.6610.6610.66486,700
16 Nov 202310.6410.7310.5310.6510.65414,700
15 Nov 202310.7110.8410.5710.5910.59480,200
14 Nov 202310.6410.7110.3310.7110.71482,700
13 Nov 202310.0610.5610.0510.4210.42512,200
10 Nov 20239.6210.169.6010.1210.12500,700
09 Nov 202310.2310.239.439.609.60739,200
08 Nov 202310.2910.2910.0310.1210.12271,400
07 Nov 202310.2610.2610.0810.1910.19249,800
06 Nov 202310.3610.4510.2210.2910.29374,700
03 Nov 202310.3310.4010.1510.3310.33307,800
02 Nov 202310.1210.139.9710.1210.12321,400
01 Nov 20239.8510.049.7810.0310.03335,400
31 Oct 20239.849.909.739.859.85384,100
30 Oct 20239.729.899.669.889.88382,100
27 Oct 20239.769.779.499.619.61448,100
26 Oct 20239.749.989.689.849.84347,200
25 Oct 20239.8810.179.649.709.702,491,400
24 Oct 202310.1410.279.789.919.91752,800
23 Oct 20239.9610.329.9310.1510.151,118,600
20 Oct 20239.9910.139.9510.0210.02343,100
19 Oct 202310.1610.209.959.969.96269,400
18 Oct 202310.3810.4410.1510.2010.20253,700
17 Oct 202310.3610.6610.3610.4610.46483,100
16 Oct 202310.2110.5510.2110.3910.39414,200
13 Oct 202310.0510.159.9410.1110.11308,800
12 Oct 202310.1010.129.8910.0010.00272,400
11 Oct 20239.9610.079.9110.0310.03237,200
10 Oct 202310.1510.259.9410.0210.02357,800
09 Oct 202310.3210.3310.0710.1110.11333,900
06 Oct 202310.3410.5010.2910.3310.33662,700
05 Oct 202310.5110.5810.3710.4110.41395,900
04 Oct 202310.3110.5410.2410.4910.49414,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...