SiriusPoint Ltd. (SPNT)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

12.19

-0.11

(-0.89%)

At close: 04:00PM EDT

12.19

0.00

(0.00%)

After hours:

06:02PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	12.25	12.28	12.06	12.19	12.19	1,870,000
23 Apr 2024	12.23	12.38	12.19	12.30	12.30	383,800
22 Apr 2024	12.06	12.30	12.04	12.18	12.18	546,800
19 Apr 2024	11.96	12.17	11.95	12.02	12.02	575,400
18 Apr 2024	11.85	12.00	11.83	11.98	11.98	480,400
17 Apr 2024	11.70	11.96	11.65	11.80	11.80	552,900
16 Apr 2024	11.71	11.73	11.49	11.65	11.65	597,400
15 Apr 2024	12.24	12.32	11.74	11.81	11.81	1,171,900
12 Apr 2024	12.33	12.50	12.12	12.21	12.21	763,800
11 Apr 2024	12.35	12.43	12.22	12.38	12.38	617,600
10 Apr 2024	12.35	12.47	12.23	12.35	12.35	490,700
09 Apr 2024	12.82	12.88	12.43	12.51	12.51	460,700
08 Apr 2024	12.81	12.89	12.64	12.77	12.77	1,026,500
05 Apr 2024	12.62	12.78	12.57	12.75	12.75	454,700
04 Apr 2024	12.75	12.97	12.57	12.58	12.58	526,200
03 Apr 2024	12.59	12.78	12.55	12.71	12.71	385,500
02 Apr 2024	12.86	13.03	12.56	12.62	12.62	656,100
01 Apr 2024	12.72	12.90	12.60	12.89	12.89	450,700
28 Mar 2024	12.54	12.89	12.52	12.71	12.71	616,200
27 Mar 2024	12.21	12.57	12.17	12.54	12.54	504,200
26 Mar 2024	12.18	12.29	12.12	12.13	12.13	283,400
25 Mar 2024	12.35	12.38	12.17	12.17	12.17	316,600
22 Mar 2024	12.48	12.57	12.27	12.29	12.29	351,300
21 Mar 2024	12.69	12.70	12.44	12.54	12.54	1,474,300
20 Mar 2024	12.64	12.68	12.40	12.61	12.61	1,282,500
19 Mar 2024	12.38	12.68	12.38	12.64	12.64	325,500
18 Mar 2024	12.23	12.37	12.22	12.35	12.35	397,500
15 Mar 2024	12.11	12.29	12.09	12.27	12.27	1,603,400
14 Mar 2024	12.24	12.24	12.03	12.16	12.16	637,900
13 Mar 2024	12.21	12.29	12.09	12.21	12.21	1,071,100
12 Mar 2024	12.20	12.26	12.12	12.25	12.25	311,700
11 Mar 2024	12.18	12.30	12.14	12.22	12.22	342,800
08 Mar 2024	12.46	12.52	12.11	12.20	12.20	579,000
07 Mar 2024	12.42	12.61	12.23	12.39	12.39	551,000
06 Mar 2024	12.15	12.46	12.13	12.32	12.32	531,300
05 Mar 2024	12.15	12.15	11.95	12.10	12.10	757,400
04 Mar 2024	12.10	12.22	12.00	12.15	12.15	380,700
01 Mar 2024	12.26	12.26	12.01	12.16	12.16	401,200
29 Feb 2024	12.35	12.35	12.08	12.27	12.27	540,600
28 Feb 2024	11.71	12.24	11.71	12.17	12.17	459,800
27 Feb 2024	11.79	11.99	11.73	11.79	11.79	334,000
26 Feb 2024	11.75	11.80	11.69	11.78	11.78	298,300
23 Feb 2024	11.55	11.88	11.54	11.77	11.77	385,100
22 Feb 2024	11.45	11.63	11.31	11.56	11.56	596,500
21 Feb 2024	12.47	12.47	11.27	11.39	11.39	1,223,600
20 Feb 2024	12.14	12.35	12.04	12.28	12.28	562,300
16 Feb 2024	12.28	12.36	12.11	12.13	12.13	518,300
15 Feb 2024	12.17	12.30	12.08	12.30	12.30	538,600
14 Feb 2024	12.04	12.22	12.01	12.16	12.16	494,200
13 Feb 2024	12.07	12.11	11.87	12.00	12.00	651,000
12 Feb 2024	12.17	12.25	12.07	12.18	12.18	489,800
09 Feb 2024	11.82	12.18	11.76	12.16	12.16	486,900
08 Feb 2024	11.77	11.86	11.71	11.81	11.81	387,200
07 Feb 2024	11.59	11.80	11.49	11.75	11.75	393,100
06 Feb 2024	11.71	11.77	11.54	11.63	11.63	446,100
05 Feb 2024	11.63	11.70	11.57	11.70	11.70	519,700
02 Feb 2024	11.66	11.93	11.61	11.73	11.73	509,500
01 Feb 2024	11.76	11.87	11.58	11.73	11.73	431,100
31 Jan 2024	11.86	12.11	11.79	11.80	11.80	435,200
30 Jan 2024	11.81	11.90	11.77	11.86	11.86	449,600
29 Jan 2024	11.93	12.00	11.82	11.85	11.85	533,900
26 Jan 2024	12.24	12.25	11.92	11.93	11.93	883,500
25 Jan 2024	12.34	12.44	11.91	12.23	12.23	1,429,800
24 Jan 2024	11.59	12.33	11.49	12.31	12.31	2,243,000
23 Jan 2024	11.50	11.59	11.40	11.48	11.48	721,700
22 Jan 2024	11.20	11.51	11.20	11.42	11.42	793,300
19 Jan 2024	11.19	11.23	10.98	11.17	11.17	675,400
18 Jan 2024	11.09	11.17	10.97	11.12	11.12	674,200
17 Jan 2024	10.84	11.00	10.84	10.99	10.99	554,100
16 Jan 2024	11.23	11.26	10.97	10.99	10.99	443,200
12 Jan 2024	11.34	11.39	11.16	11.29	11.29	783,900
11 Jan 2024	11.33	11.33	11.16	11.23	11.23	786,500
10 Jan 2024	11.36	11.40	11.22	11.35	11.35	778,200
09 Jan 2024	11.60	11.60	11.30	11.38	11.38	443,300
08 Jan 2024	11.57	11.75	11.48	11.67	11.67	547,000
05 Jan 2024	11.42	11.54	11.42	11.45	11.45	637,300
04 Jan 2024	11.54	11.65	11.42	11.44	11.44	621,300
03 Jan 2024	11.52	11.52	11.32	11.41	11.41	527,100
02 Jan 2024	11.58	11.59	11.39	11.51	11.51	425,000
29 Dec 2023	11.66	11.74	11.56	11.60	11.60	639,600
28 Dec 2023	11.82	11.90	11.72	11.74	11.74	327,800
27 Dec 2023	11.72	11.88	11.68	11.83	11.83	356,500
26 Dec 2023	11.70	11.72	11.60	11.71	11.71	272,600
22 Dec 2023	11.47	11.62	11.46	11.61	11.61	321,300
21 Dec 2023	11.45	11.51	11.32	11.46	11.46	339,000
20 Dec 2023	11.68	11.73	11.41	11.44	11.44	557,600
19 Dec 2023	11.64	11.73	11.58	11.68	11.68	540,400
18 Dec 2023	11.32	11.93	11.28	11.67	11.67	756,500
15 Dec 2023	11.47	11.47	10.95	11.21	11.21	5,910,400
14 Dec 2023	11.16	11.16	10.66	10.95	10.95	1,171,400
13 Dec 2023	11.07	11.20	10.90	11.19	11.19	604,500
12 Dec 2023	10.90	11.12	10.82	11.03	11.03	553,800
11 Dec 2023	10.82	11.14	10.82	10.92	10.92	599,300
08 Dec 2023	10.70	10.84	10.59	10.78	10.78	469,100
07 Dec 2023	10.62	10.66	10.35	10.65	10.65	492,900
06 Dec 2023	10.61	10.71	10.49	10.60	10.60	366,000
05 Dec 2023	10.74	10.78	10.57	10.58	10.58	398,200
04 Dec 2023	10.80	10.99	10.65	10.74	10.74	492,000
01 Dec 2023	10.64	10.86	10.62	10.85	10.85	580,300
30 Nov 2023	10.48	10.69	10.44	10.68	10.68	502,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,946.43+143.15(+1.21%)

NZD/USD0.5944+0.0007(+0.12%)

NZD/EUR0.5547+0.0002(+0.03%)

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

OIL82.92+0.11(+0.13%)

SiriusPoint Ltd. (SPNT)

NZX 50
11,946.43
+143.15(+1.21%)

NZD/USD
0.5944
+0.0007(+0.12%)

NZD/EUR
0.5547
+0.0002(+0.03%)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
82.92
+0.11(+0.13%)