SPNT

SiriusPoint Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
SiriusPoint Ltd SPNT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.01 0.11% 9.37 16:01:00
Open Price Low Price High Price Close Price Prev Close
9.38 9.36 9.54 9.37 9.36
more quote information »

SPNT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.179.558.999.25875,3750.202.18%
1 Month10.0710.188.789.27804,690-0.70-6.95%
3 Months10.0910.188.789.50505,081-0.72-7.14%
6 Months10.3211.138.7810.00524,861-0.95-9.21%
1 Year11.5011.508.7810.10540,944-2.13-18.52%
3 Years11.5011.508.7810.10540,944-2.13-18.52%
5 Years11.5011.508.7810.10540,944-2.13-18.52%

SPNT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 9.36 -0.04 -0.43% 9.43 9.49 9.36 581,096
Sep 23 2021 9.40 0.09 0.97% 9.39 9.55 9.335 354,289
Sep 22 2021 9.31 0.16 1.75% 9.20 9.40 9.145 502,868
Sep 21 2021 9.15 -0.08 -0.87% 9.28 9.30 8.99 1,318,229
Sep 20 2021 9.23 -0.09 -0.97% 9.17 9.24 9.07 1,620,391
Sep 17 2021 9.32 0.02 0.22% 9.15 9.4096 9.15 2,647,091
Sep 16 2021 9.30 0.13 1.42% 9.24 9.39 9.12 1,278,310
Sep 15 2021 9.17 -0.01 -0.11% 9.15 9.21 8.99 1,494,909
Sep 14 2021 9.18 0.01 0.11% 9.21 9.23 9.075 782,710
Sep 13 2021 9.17 0.31 3.5% 8.97 9.18 8.87 716,074
Sep 10 2021 8.86 -0.19 -2.1% 9.10 9.17 8.78 537,695
Sep 09 2021 9.05 -0.12 -1.31% 9.10 9.20 8.95 548,897
Sep 08 2021 9.17 -0.18 -1.93% 9.29 9.31 9.05 708,488
Sep 07 2021 9.35 -0.10 -1.06% 9.42 9.42 9.215 734,418
Sep 03 2021 9.45 0.04 0.43% 9.38 9.47 9.34 314,957
Sep 02 2021 9.41 -0.22 -2.28% 9.64 9.71 9.38 296,329
Sep 01 2021 9.63 -0.18 -1.83% 9.81 9.82 9.62 253,417
Aug 31 2021 9.81 -0.14 -1.41% 10.00 10.03 9.80 318,510
Aug 30 2021 9.95 -0.12 -1.19% 10.07 10.18 9.95 280,431
Aug 27 2021 10.07 0.26 2.65% 9.80 10.08 9.79 520,918
See More Historical Prices »


Your Recent History
NYSE
SPNT
SiriusPoin..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.