SiriusPoint Ltd (SPNT)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.295 | -8.24053452116 | 15.715 | 15.81 | 14.02 | 479059 | 14.967649 | CS |
| 4 | -1.08 | -6.96774193548 | 15.5 | 16.44 | 13.76 | 882188 | 14.89500612 | CS |
| 12 | 0.4 | 2.85306704708 | 14.02 | 16.44 | 12.78 | 621136 | 14.79974287 | CS |
| 26 | 1.68 | 13.1868131868 | 12.74 | 16.44 | 12.67 | 528201 | 14.47449871 | CS |
| 52 | 3.19 | 28.4060552093 | 11.23 | 16.44 | 10.84 | 579593 | 13.26930083 | CS |
| 156 | 6.12 | 73.734939759 | 8.3 | 16.44 | 4.07 | 566300 | 9.47529041 | CS |
| 260 | 2.92 | 25.3913043478 | 11.5 | 16.44 | 4.07 | 547941 | 9.53341665 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733269200 | 15.56 | 0.04 | 0.26 | 15.575 | 15.71 | 15.33 | 657056 |
| 1733182800 | 15.52 | 0.1 | 0.65 | 15.41 | 15.65 | 15.2 | 858391 |
| 1732917840 | 15.42 | -0.03 | -0.19 | 15.41 | 15.54 | 15.345 | 485649 |
| 1732750800 | 15.45 | -0.14 | -0.90 | 15.67 | 15.7 | 15.32 | 678711 |
| 1732664400 | 15.59 | -0.01 | -0.06 | 15.41 | 15.63 | 15.35 | 620502 |
| 1732578000 | 15.6 | 0.02 | 0.13 | 15.74 | 15.88 | 15.5 | 614709 |
| 1732318800 | 15.58 | 0.21 | 1.37 | 15.43 | 15.62 | 15.41 | 428252 |
| 1732232400 | 15.37 | 0.07 | 0.46 | 15.5 | 15.737 | 15.37 | 421189 |
| 1732146000 | 15.3 | 0.4 | 2.68 | 14.87 | 15.32 | 14.84 | 485193 |
| 1732059600 | 14.9 | -0.05 | -0.33 | 14.81 | 14.94 | 14.71 | 315490 |
| 1731973200 | 14.95 | -0.04 | -0.27 | 14.93 | 15.06 | 14.82 | 433187 |
| 1731714000 | 14.99 | 0.32 | 2.18 | 14.835 | 15.1 | 14.68 | 687848 |
| 1731627600 | 14.67 | 0.11 | 0.76 | 14.595 | 15.015 | 14.53 | 588490 |
| 1731541200 | 14.56 | 0.15 | 1.04 | 14.4406 | 14.669 | 14.39 | 605907 |
| 1731454800 | 14.41 | 0.09 | 0.63 | 14.34 | 14.53 | 14.33 | 395998 |
| 1731368400 | 14.32 | 0.19 | 1.34 | 14.13 | 14.5156 | 14.13 | 351124 |
| 1731109200 | 14.13 | 0.27 | 1.95 | 13.87 | 14.15 | 13.81 | 419609 |
| 1731022800 | 13.86 | -0.39 | -2.74 | 14.16 | 14.22 | 13.82 | 387326 |
| 1730936400 | 14.25 | 1.33 | 10.29 | 13.64 | 14.285 | 13.64 | 740199 |
| 1730850000 | 12.92 | -0.22 | -1.67 | 13.05 | 13.11 | 12.78 | 362816 |
| 1730763600 | 13.14 | -0.21 | -1.57 | 13.2 | 13.27 | 13.12 | 638173 |
| 1730500800 | 13.35 | 0.21 | 1.60 | 13.35 | 13.55 | 12.9 | 707904 |
| 1730414400 | 13.14 | -0.56 | -4.09 | 13.64 | 13.64 | 13.12 | 668669 |
| 1730328000 | 13.7 | 0.19 | 1.41 | 13.54 | 13.76 | 13.54 | 1155775 |
| 1730241600 | 13.51 | -0.08 | -0.59 | 13.56 | 13.61 | 13.45 | 175678 |
| 1730155200 | 13.59 | 0.11 | 0.82 | 13.62 | 13.76 | 13.55 | 205655 |
| 1729896000 | 13.48 | -0.12 | -0.88 | 13.63 | 13.65 | 13.41 | 290096 |
| 1729809600 | 13.6 | 0.03 | 0.22 | 13.56 | 13.625 | 13.395 | 268875 |
| 1729723200 | 13.57 | -0.11 | -0.80 | 13.63 | 13.63 | 13.5 | 289712 |
| 1729636800 | 13.68 | 0.13 | 0.96 | 13.47 | 13.69 | 13.31 | 370336 |
| 1729550400 | 13.55 | -0.42 | -3.01 | 14.02 | 14.02 | 13.53 | 229791 |
| 1729291200 | 13.97 | -0.04 | -0.29 | 14.04 | 14.06 | 13.93 | 262327 |
| 1729204800 | 14.01 | 0.3 | 2.19 | 13.77 | 14.07 | 13.71 | 507535 |
| 1729118400 | 13.71 | 0.19 | 1.41 | 13.66 | 13.775 | 13.56 | 279214 |
| 1729032000 | 13.52 | -0.19 | -1.39 | 13.7 | 13.84 | 12.94 | 585948 |
| 1728945600 | 13.71 | 0.09 | 0.66 | 13.65 | 13.78 | 13.57 | 401737 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
