SiriusPoint Ltd (SPNT)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 3.37931034483 | 14.5 | 15.48 | 14.15 | 1370867 | 14.99942344 | CS |
| 4 | 0.99 | 7.07142857143 | 14 | 15.48 | 13.26 | 759115 | 14.54021613 | CS |
| 12 | -0.77 | -4.88578680203 | 15.76 | 16.5 | 13.26 | 691794 | 14.77485921 | CS |
| 26 | 0.35 | 2.39071038251 | 14.64 | 16.5 | 12.78 | 573185 | 14.56520405 | CS |
| 52 | 2.89 | 23.8842975207 | 12.1 | 16.5 | 11.485 | 557512 | 13.71511751 | CS |
| 156 | 7.83 | 109.357541899 | 7.16 | 16.5 | 4.07 | 575162 | 9.71186225 | CS |
| 260 | 3.49 | 30.347826087 | 11.5 | 16.5 | 4.07 | 545508 | 9.69210229 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 15.12 | -0.22 | -1.43 | 15.32 | 15.42 | 15.02 | 683782 |
| 1740786000 | 15.34 | 0.12 | 0.79 | 15.38 | 15.48 | 15.03 | 1282379 |
| 1740699600 | 15.22 | 0.26 | 1.74 | 15.08 | 15.38 | 14.98 | 1043956 |
| 1740613200 | 14.96 | 0.37 | 2.54 | 14.47 | 15.19 | 14.15 | 2228226 |
| 1740526800 | 14.59 | 0.34 | 2.39 | 14.5 | 14.65 | 14.16 | 1615990 |
| 1740440400 | 14.25 | 0.25 | 1.79 | 14.13 | 14.57 | 14.045 | 1074451 |
| 1740181200 | 14 | 0.02 | 0.14 | 14.25 | 14.34 | 13.965 | 1529469 |
| 1740094800 | 13.98 | -0.03 | -0.21 | 14.02 | 14.04 | 13.58 | 498610 |
| 1740008400 | 14.01 | -0.01 | -0.07 | 13.59 | 14.19 | 13.26 | 638184 |
| 1739922000 | 14.02 | -0.16 | -1.13 | 14.12 | 14.37 | 13.945 | 315124 |
| 1739576400 | 14.18 | -0.09 | -0.63 | 14.37 | 14.37 | 14.05 | 289526 |
| 1739490000 | 14.27 | 0.36 | 2.59 | 13.98 | 14.28 | 13.915 | 473625 |
| 1739403600 | 13.91 | -0.35 | -2.45 | 14.1 | 14.21 | 13.85 | 536636 |
| 1739317200 | 14.26 | 0.2 | 1.42 | 13.97 | 14.4 | 13.93 | 611460 |
| 1739230800 | 14.06 | -0.19 | -1.33 | 14.23 | 14.265 | 13.96 | 474966 |
| 1738971600 | 14.25 | -0.24 | -1.66 | 14.46 | 14.46 | 14.18 | 334297 |
| 1738885200 | 14.49 | 0.08 | 0.56 | 14.51 | 14.52 | 14.2801 | 253407 |
| 1738798800 | 14.41 | 0.31 | 2.20 | 14.18 | 14.46 | 14.145 | 285894 |
| 1738712400 | 14.1 | 0 | 0.00 | 14 | 14.26 | 13.87 | 250033 |
| 1738626000 | 14.1 | -0.46 | -3.16 | 14.33 | 14.455 | 14.015 | 351088 |
| 1738366800 | 14.56 | -0.25 | -1.69 | 14.69 | 14.89 | 14.55 | 430062 |
| 1738280400 | 14.81 | 0.21 | 1.44 | 14.83 | 14.87 | 14.57 | 296939 |
| 1738194000 | 14.6 | -0.22 | -1.48 | 14.7 | 15.03 | 14.53 | 239342 |
| 1738107600 | 14.82 | 0.12 | 0.82 | 14.77 | 14.88 | 14.68 | 281861 |
| 1738021200 | 14.7 | 0.16 | 1.10 | 14.64 | 14.87 | 14.59 | 314786 |
| 1737762000 | 14.54 | -0.1 | -0.68 | 14.31 | 14.57 | 14.305 | 265226 |
| 1737675600 | 14.64 | 0 | 0.00 | 14.64 | 14.64 | 14.64 | 0 |
| 1737589200 | 14.64 | -0.57 | -3.75 | 15.18 | 15.305 | 14.565 | 358037 |
| 1737502800 | 15.21 | 0.22 | 1.47 | 15.08 | 15.2783 | 15.01 | 360866 |
| 1737157200 | 14.99 | 0.02 | 0.13 | 15.07 | 15.12 | 14.96 | 459802 |
| 1737070800 | 14.97 | 0.18 | 1.22 | 14.8 | 15.06 | 14.8 | 472908 |
| 1736984400 | 14.79 | 0.3 | 2.07 | 14.76 | 14.91 | 14.63 | 347809 |
| 1736898000 | 14.49 | 0.19 | 1.33 | 14.5 | 14.58 | 14.29 | 494735 |
| 1736811600 | 14.3 | -0.12 | -0.83 | 14.3 | 14.45 | 14.23 | 433973 |
| 1736552400 | 14.42 | -0.53 | -3.55 | 14.6 | 14.76 | 14.2696 | 431679 |
| 1736379600 | 14.95 | -0.33 | -2.16 | 15.255 | 15.255 | 14.885 | 383926 |
| 1736293200 | 15.28 | 0.14 | 0.92 | 15.16 | 15.29 | 14.955 | 382070 |
| 1736206800 | 15.14 | -0.56 | -3.57 | 15.715 | 15.81 | 15.13 | 718560 |
| 1735947600 | 15.7 | -0.04 | -0.25 | 15.78 | 15.78 | 15.49 | 829300 |
| 1735861200 | 15.74 | -0.65 | -3.97 | 16.379999 | 16.44 | 15.34 | 1091069 |
| 1735688400 | 16.39 | 2.19 | 15.42 | 14.59 | 16.4187 | 14.42 | 1472880 |
| 1735602000 | 14.2 | -0.02 | -0.14 | 14.12 | 14.26 | 13.945 | 356135 |
| 1735342800 | 14.22 | 0.12 | 0.85 | 14 | 14.295 | 14 | 467382 |
| 1735256400 | 14.1 | 0.12 | 0.86 | 13.9 | 14.145 | 13.76 | 384546 |
| 1735077840 | 13.98 | -0.17 | -1.20 | 14.12 | 14.26 | 13.96 | 205387 |
| 1734997200 | 14.15 | -0.26 | -1.80 | 14.41 | 14.52 | 14.11 | 403798 |
| 1734738000 | 14.41 | 0.02 | 0.14 | 14.35 | 14.48 | 14.19 | 5416486 |
| 1734651600 | 14.39 | -0.11 | -0.76 | 14.705 | 14.9086 | 14.37 | 717648 |
| 1734565200 | 14.5 | -0.64 | -4.23 | 15.15 | 15.19 | 14.39 | 528136 |
| 1734478800 | 15.14 | -0.43 | -2.76 | 15.49 | 15.49 | 15.13 | 443394 |
| 1734392400 | 15.57 | 0.02 | 0.13 | 15.5 | 15.695 | 15.445 | 764805 |
| 1734133200 | 15.55 | 0.07 | 0.45 | 15.51 | 15.62 | 15.38 | 782870 |
| 1734046800 | 15.48 | -0.28 | -1.78 | 15.785 | 15.905 | 15.37 | 666098 |
| 1733960400 | 15.76 | 0.28 | 1.81 | 15.53 | 15.79 | 15.33 | 653667 |
| 1733874000 | 15.48 | -0.29 | -1.84 | 15.65 | 15.7 | 15.43 | 509428 |
| 1733787600 | 15.77 | -0.08 | -0.50 | 15.91 | 15.95 | 15.69 | 414903 |
| 1733528400 | 15.85 | -0.2 | -1.25 | 16.105 | 16.105 | 15.65 | 373926 |
| 1733442000 | 16.05 | 0.42 | 2.69 | 15.82 | 16.07 | 15.755 | 367352 |
| 1733355600 | 15.63 | 0.07 | 0.45 | 15.59 | 15.68 | 15.44 | 479848 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
