SiriusPoint Ltd. (SPNT) NYSE

22.66

+0.19(+0.85%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 202522.522.4722.4722.8922.38736,100
December 22, 202522.1322.6322.6322.7822.05505,000
December 19, 202522.0922.122.122.2221.953.78M
December 18, 202521.9422.0422.0422.2321.81855,100
December 17, 202521.8621.9521.9521.9621.68845,239
December 16, 202522.3721.9521.9522.5621.79662,423
December 15, 202522.6322.3222.3222.7722.02995,120
December 12, 202522.3722.4522.4522.4621.98608,567
December 11, 202521.8722.2822.2822.7921.87744,210
December 10, 202521.3321.8321.8322.0421.29704,216
December 09, 202521.7821.3121.3121.8621.27822,200
December 08, 202521.4921.6221.6221.8121.01796,016
December 05, 202521.821.4921.4921.821.28706,544
December 04, 202521.2721.8421.8421.8421.22344,750
December 03, 202521.1321.3321.3321.3320.97286,945
December 02, 202521.1121.121.121.2920.78385,823
December 01, 202520.8721.0221.0221.1420.76408,429
November 28, 202521.0320.820.821.0520.76211,189
November 26, 202520.9220.9320.9321.3320.86838,605
November 25, 202520.620.9220.9221.1920.6647,943
November 24, 202520.3720.4220.4220.8120.25548,118
November 21, 202519.9120.420.420.6619.77773,800
November 20, 202519.9719.7519.7520.3719.74503,233
November 19, 202519.9119.8519.8520.0219.65465,422
November 18, 202519.7919.919.920.0419.72362,000
November 17, 202520.1619.7319.7320.5419.73558,149
November 14, 202519.9820.3320.3320.3319.72374,215
November 13, 202520.3420.0720.0720.4720.02538,000
November 12, 202520.1920.2720.2720.420.12426,937
November 11, 202520.2320.1720.1720.4420.07318,100
November 10, 202519.6520.1620.1620.2919.55499,600
November 07, 202519.4119.8219.8219.8419.39394,858
November 06, 202519.519.3719.3719.7319.32533,828
November 05, 202519.1119.4219.4219.519.05530,700
November 04, 202518.7819.0419.0419.118.66489,700
November 03, 202518.3918.8818.8818.918.17746,800
October 31, 202519.0518.218.219.0517.7879,800
October 30, 202518.3718.1918.1918.5818.09595,247
October 29, 202518.0318.2518.2518.2817.95611,600
October 28, 202518.3618.0918.0918.4517.88524,700
October 27, 202518.3718.5118.5118.5818.17565,300
October 24, 202518.4718.3618.3618.5718.3612,500
October 23, 202518.2118.3718.3718.3917.85413,087
October 22, 202518.0218.2418.2418.2817.87403,546
October 21, 202517.6717.9917.9918.1217.57377,612
October 20, 202517.8117.7617.7617.8317.45362,209
October 17, 202517.6717.6417.6417.8617.39849,700
October 16, 202518.3917.7517.7518.5217.51641,455
October 15, 202519.1718.6118.6119.318.6542,900
October 14, 202518.8119.219.219.3618.74501,418
October 13, 202518.4818.8118.8118.8518.34403,000
October 10, 202518.6718.4518.4518.9818.37426,989
October 09, 202518.2818.518.518.5118.16438,032
October 08, 202518.318.3118.3118.4918.1328,906
October 07, 202518.1818.1218.1218.3217.93735,730
October 06, 202518.5218.2218.2218.7618.1540,300
October 03, 202517.9418.5918.5918.8117.94671,017
October 02, 202517.6417.9417.941817.52486,340
October 01, 202518.0217.7217.7218.0817.62705,927
September 30, 202517.9118.0918.0918.2717.91967,523
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved