New Zealand markets closed

SiriusPoint Ltd. (SPNT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.07+0.15 (+1.89%)
At close: 04:00PM EST
8.07 +0.01 (+0.06%)
After hours: 04:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 20227.958.147.958.078.07377,900
19 Jan 20228.008.077.917.927.92271,900
18 Jan 20228.158.178.018.028.02254,000
14 Jan 20228.128.188.068.188.18283,000
13 Jan 20228.308.368.158.218.21196,700
12 Jan 20228.528.608.288.288.28250,400
11 Jan 20228.508.548.318.548.54266,600
10 Jan 20228.528.588.398.508.50252,900
07 Jan 20228.348.518.348.478.47308,100
06 Jan 20228.418.538.358.418.41299,000
05 Jan 20228.428.568.358.378.37164,900
04 Jan 20228.388.578.328.418.41365,100
03 Jan 20228.248.378.218.368.36239,700
31 Dec 20218.138.258.118.138.13177,600
30 Dec 20218.288.418.138.148.14255,000
29 Dec 20218.368.378.198.248.24310,700
28 Dec 20218.218.368.218.318.31295,400
27 Dec 20218.338.338.128.188.18270,200
23 Dec 20218.208.288.168.258.25138,700
22 Dec 20218.078.188.048.158.15304,600
21 Dec 20218.198.338.078.148.14255,100
20 Dec 20218.238.237.958.118.11493,100
17 Dec 20218.248.458.218.368.361,593,400
16 Dec 20218.458.518.218.298.29434,800
15 Dec 20218.228.448.148.428.42526,500
14 Dec 20218.448.608.288.298.29313,500
13 Dec 20218.168.458.158.418.41462,500
10 Dec 20218.128.218.078.218.21201,300
09 Dec 20217.938.137.908.118.11221,000
08 Dec 20217.968.137.888.018.01159,200
07 Dec 20217.928.027.907.957.95177,000
06 Dec 20217.707.937.707.867.86251,100
03 Dec 20217.777.777.557.617.61309,100
02 Dec 20217.727.817.687.707.70502,500
01 Dec 20217.918.027.637.647.64370,200
30 Nov 20217.697.747.547.707.70671,600
29 Nov 20217.907.927.487.797.79751,300
26 Nov 20218.088.087.647.817.81234,100
24 Nov 20218.518.518.298.338.33263,800
23 Nov 20218.648.748.518.548.54274,000
22 Nov 20218.528.788.528.688.68297,300
19 Nov 20218.508.568.368.528.52690,700
18 Nov 20218.898.998.618.628.62302,500
17 Nov 20218.918.988.838.978.97378,000
16 Nov 20218.979.078.908.978.97269,600
15 Nov 20219.079.118.788.958.951,066,000
12 Nov 20219.339.338.999.039.03427,000
11 Nov 20219.329.329.109.309.30239,900
10 Nov 20219.609.619.299.319.31462,600
09 Nov 20219.989.989.619.639.631,765,400
08 Nov 20219.809.869.729.859.85273,600
05 Nov 20219.619.889.599.819.81298,800
04 Nov 202110.0010.009.299.559.55738,900
03 Nov 20219.659.949.619.909.90267,100
02 Nov 20219.649.669.539.649.64244,300
01 Nov 20219.429.649.409.629.62304,500
29 Oct 20219.409.439.349.409.40362,700
28 Oct 20219.379.489.359.409.40199,500
27 Oct 20219.319.419.269.319.31315,400
26 Oct 20219.499.499.379.379.37227,400
25 Oct 20219.429.519.359.499.49159,100
22 Oct 20219.389.459.339.429.42232,900
21 Oct 20219.299.369.269.359.35180,700
20 Oct 20219.169.329.139.299.29270,400
19 Oct 20219.339.419.189.199.19193,800
18 Oct 20219.419.419.319.329.32157,800
15 Oct 20219.589.629.419.429.42254,600
14 Oct 20219.359.499.309.479.47220,800
13 Oct 20219.299.299.099.299.29928,900
12 Oct 20219.329.439.289.289.28325,700
11 Oct 20219.489.619.309.319.31297,200
08 Oct 20219.459.539.409.419.41447,400
07 Oct 20219.479.609.459.459.45865,000
06 Oct 20219.379.439.239.409.40352,300
05 Oct 20219.359.489.229.399.39423,800
04 Oct 20219.399.569.279.319.31480,700
01 Oct 20219.319.449.249.379.37423,400
30 Sep 20219.419.509.259.269.26383,200
29 Sep 20219.319.379.169.359.35192,500
28 Sep 20219.419.439.209.249.24299,300
27 Sep 20219.389.549.369.379.37351,700
24 Sep 20219.439.499.369.369.36581,100
23 Sep 20219.399.559.349.409.40354,300
22 Sep 20219.209.409.159.319.31502,900
21 Sep 20219.289.308.999.159.151,318,200
20 Sep 20219.179.249.079.239.231,620,400
17 Sep 20219.159.419.159.329.322,647,100
16 Sep 20219.249.399.129.309.301,278,300
15 Sep 20219.159.218.999.179.171,494,900
14 Sep 20219.219.239.079.189.18782,700
13 Sep 20218.979.188.879.179.17716,100
10 Sep 20219.109.118.788.868.86537,700
09 Sep 20219.109.208.959.059.05548,900
08 Sep 20219.299.319.059.179.17709,200
07 Sep 20219.429.429.229.359.35734,400
03 Sep 20219.389.479.349.459.45315,000
02 Sep 20219.649.719.389.419.41296,300
01 Sep 20219.819.829.629.639.63253,400
31 Aug 202110.0010.039.809.819.81318,500
30 Aug 202110.0710.189.959.959.95280,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...