Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

SiriusPoint Ltd. (SPNT)

Compare
17.56
-0.17
(-0.96%)
At close: April 3 at 4:00:02 PM EDT
17.93
+0.37
+(2.11%)
After hours: April 3 at 6:04:51 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202517.2317.8517.1917.5617.561,624,100
Apr 2, 202517.6817.9917.5617.7317.731,032,900
Apr 1, 202517.2117.8916.8417.8517.851,365,700
Mar 31, 202516.9017.6216.8117.2917.291,506,400
Mar 28, 202516.8517.2616.8217.0617.06686,000
Mar 27, 202516.6616.9116.6016.8616.86664,700
Mar 26, 202516.5116.7016.4116.6216.62384,400
Mar 25, 202516.3516.6516.3416.5016.50682,600
Mar 24, 202515.8416.2915.7916.2516.25428,800
Mar 21, 202515.7915.9815.6215.7615.761,833,400
Mar 20, 202515.4415.8815.4315.7715.77523,700
Mar 19, 202515.3915.7815.3715.6215.62756,300
Mar 18, 202515.1715.3315.0515.2915.29659,500
Mar 17, 202514.6015.1914.5015.1115.11627,800
Mar 14, 202514.5914.7814.4314.7614.76596,000
Mar 13, 202514.4914.6614.3714.5014.50669,700
Mar 12, 202514.8514.8514.3414.4114.41861,700
Mar 11, 202514.6315.0514.5314.8314.83902,900
Mar 10, 202514.1314.6614.0514.5214.52849,800
Mar 7, 202514.6714.7414.2314.2914.29783,900
Mar 6, 202514.8114.8114.5714.6814.68705,600
Mar 5, 202514.7515.0614.6614.8814.88646,200
Mar 4, 202514.9915.1014.7514.7614.76627,800
Mar 3, 202515.3215.4215.0215.1215.12683,700
Feb 28, 202515.2315.4815.0315.3415.341,282,400
Feb 27, 202514.9815.3814.9815.2215.221,044,300
Feb 26, 202514.4915.1914.1514.9614.962,228,100
Feb 25, 202514.5014.6514.1614.5914.591,616,000
Feb 24, 202514.1314.5714.0514.2514.251,074,500
Feb 21, 202514.2514.3413.9714.0014.001,529,500
Feb 20, 202513.8414.0413.5813.9813.98498,600
Feb 19, 202513.5914.1913.2614.0114.01638,200
Feb 18, 202514.1214.3713.9514.0214.02315,100
Feb 14, 202514.3714.3714.0514.1814.18289,500
Feb 13, 202513.9814.2813.9214.2714.27473,600
Feb 12, 202514.1014.1813.8513.9113.91538,200
Feb 11, 202513.9714.4013.9514.2614.26611,500
Feb 10, 202514.2314.2713.9614.0614.06475,000
Feb 7, 202514.4614.4614.1814.2514.25337,500
Feb 6, 202514.5114.5214.2814.4914.49253,400
Feb 5, 202514.1814.4614.1514.4114.41285,900
Feb 4, 202514.0014.2613.8714.1014.10250,000
Feb 3, 202514.3314.4614.0214.1014.10377,900
Jan 31, 202514.6914.8914.5514.5614.56430,100
Jan 30, 202514.8314.8714.5714.8114.81297,600
Jan 29, 202514.7015.0314.5314.6014.60239,300
Jan 28, 202514.7114.8814.6814.8214.82281,800
Jan 27, 202514.6414.8714.5914.7014.70316,200
Jan 24, 202514.3114.5714.2814.5414.54266,700
Jan 23, 202514.5714.6514.3114.3714.37344,600
Jan 22, 202515.1815.3114.5714.6414.64364,100
Jan 21, 202515.0415.2815.0115.2115.21363,400
Jan 17, 202515.0715.1214.9614.9914.99459,800
Jan 16, 202514.8215.0614.8214.9714.97472,900
Jan 15, 202514.7614.9114.6314.7914.79347,800
Jan 14, 202514.3314.5814.2914.4914.49494,700
Jan 13, 202514.3014.4514.2314.3014.30434,000
Jan 10, 202514.6814.7614.2714.4214.42437,400
Jan 8, 202515.1815.2814.8914.9514.95387,400
Jan 7, 202515.1415.2914.9615.2815.28386,300
Jan 6, 202515.7015.8115.1315.1415.14727,100
Jan 3, 202515.7715.7815.4915.7015.70832,400
Jan 2, 202516.4516.5015.3415.7415.741,104,600
Dec 31, 202414.5916.4214.4516.3916.391,472,900
Dec 30, 202414.1214.2613.9514.2014.20356,900
Dec 27, 202413.9614.3013.9614.2214.22470,100
Dec 26, 202413.9014.1513.7614.1014.10384,500
Dec 24, 202414.1214.2613.9613.9813.98205,400
Dec 23, 202414.4114.5214.1114.1514.15404,800
Dec 20, 202414.2314.4814.1914.4114.415,528,400
Dec 19, 202414.7414.9114.3714.3914.39721,000
Dec 18, 202415.2215.2214.3914.5014.50531,200
Dec 17, 202415.4615.4915.1315.1415.14444,600
Dec 16, 202415.5315.7015.4515.5715.57609,400
Dec 13, 202415.4815.6215.3815.5515.55794,800
Dec 12, 202415.8015.9115.3715.4815.48667,400
Dec 11, 202415.5915.7915.3315.7615.76658,300
Dec 10, 202415.7615.7615.4315.4815.48513,400
Dec 9, 202415.9115.9715.6915.7715.77417,900
Dec 6, 202416.0816.2015.6515.8515.85377,000
Dec 5, 202415.6816.0715.6816.0516.05372,200
Dec 4, 202415.6215.6815.4415.6315.63481,900
Dec 3, 202415.5915.7115.3315.5615.56659,600
Dec 2, 202415.4115.6515.2015.5215.52858,400
Nov 29, 202415.5115.5415.3215.4215.42488,700
Nov 27, 202415.6715.7015.3215.4515.45678,900
Nov 26, 202415.4715.6315.3515.5915.59625,000
Nov 25, 202415.7215.8815.5015.6015.60641,100
Nov 22, 202415.4215.6215.4115.5815.58430,800
Nov 21, 202415.3915.7415.3715.3715.37425,900
Nov 20, 202414.9215.3214.8415.3015.30488,400
Nov 19, 202414.8114.9414.7114.9014.90317,000
Nov 18, 202414.9915.0614.8214.9514.95435,000
Nov 15, 202414.8515.1014.6814.9914.99709,900
Nov 14, 202414.6015.0214.5314.6714.67592,500
Nov 13, 202414.5014.6714.3914.5614.56613,500
Nov 12, 202414.3414.5314.3314.4114.41396,000
Nov 11, 202414.1314.5214.1314.3214.32355,900
Nov 8, 202413.8714.1513.8114.1314.13419,700
Nov 7, 202414.2314.2313.8213.8613.86390,900
Nov 6, 202413.4214.2913.4214.2514.25757,400
Nov 5, 202413.0613.1112.7812.9212.92366,900
Nov 4, 202413.2013.2913.1213.1413.14639,200
Nov 1, 202413.3513.5512.9013.3513.35711,000
Oct 31, 202413.6413.6413.1213.1413.14671,000
Oct 30, 202413.4913.7613.4913.7013.701,158,100
Oct 29, 202413.4513.6113.4513.5113.51177,800
Oct 28, 202413.6213.7613.5513.5913.59208,100
Oct 25, 202413.6313.6513.4113.4813.48290,100
Oct 24, 202413.5613.6313.4013.6013.60268,900
Oct 23, 202413.6313.6313.5013.5713.57289,700
Oct 22, 202413.4813.6913.3113.6813.68371,200
Oct 21, 202414.0214.0213.5313.5513.55229,800
Oct 18, 202414.0414.0613.9313.9713.97262,300
Oct 17, 202413.7714.0713.7114.0114.01507,500
Oct 16, 202413.6613.7813.5913.7113.71279,200
Oct 15, 202413.7013.8412.9413.5213.52585,900
Oct 14, 202413.6513.7813.5713.7113.71401,700
Oct 11, 202413.5613.7513.5213.6213.62368,000
Oct 10, 202413.5613.5613.3413.4813.48490,000
Oct 9, 202413.4213.6413.3613.4813.48528,700
Oct 8, 202413.2013.5313.1013.4013.40609,500
Oct 7, 202413.8413.8413.0213.1713.17708,100
Oct 4, 202413.8313.9913.7213.9513.95415,300
Oct 3, 202413.8713.9313.6813.6913.69302,500
Oct 2, 202414.1214.2413.9213.9713.97299,600
Oct 1, 202414.2914.4614.0614.1014.10286,500
Sep 30, 202414.4714.5114.2014.3414.34506,800
Sep 27, 202414.3014.6314.2814.4414.441,828,400
Sep 26, 202414.6214.7514.4514.4614.46305,300
Sep 25, 202414.0914.7314.0914.5614.56485,700
Sep 24, 202414.0914.1313.9814.0814.08281,900
Sep 23, 202414.2414.3514.0614.1214.12273,200
Sep 20, 202414.2014.5114.2014.2514.251,345,100
Sep 19, 202414.4014.4014.1514.2514.25291,800
Sep 18, 202414.1014.3414.0514.1814.18391,700
Sep 17, 202414.2314.4014.0914.1014.10356,900
Sep 16, 202414.1114.2614.0914.1714.17407,100
Sep 13, 202414.0914.1913.9814.0714.07307,800
Sep 12, 202414.0014.0613.8613.9413.94307,700
Sep 11, 202413.8813.9313.7013.8513.85355,300
Sep 10, 202414.1314.2513.8314.0214.02395,600
Sep 9, 202414.2014.4014.1414.1714.17367,700
Sep 6, 202414.4614.5114.1614.1814.18305,300
Sep 5, 202414.6514.6714.4414.4714.47445,600
Sep 4, 202414.6414.7914.5414.5614.56227,400
Sep 3, 202414.8814.9914.5714.6214.62394,700
Aug 30, 202415.1415.1514.8814.9914.99299,100
Aug 29, 202414.9915.1014.8115.0115.01387,000
Aug 28, 202414.8314.9614.7714.8914.89226,300
Aug 27, 202414.8014.8914.7714.8514.85229,200
Aug 26, 202415.0715.1114.7814.7814.78372,500
Aug 23, 202414.8315.1614.7714.9414.94462,700
Aug 22, 202414.6114.7414.6114.7314.73276,000
Aug 21, 202414.5714.7014.4214.5914.59354,000
Aug 20, 202414.5914.6214.4114.5014.50273,400
Aug 19, 202414.7314.8614.5314.5914.59316,600
Aug 16, 202414.6814.9614.6414.7114.71700,600
Aug 15, 202414.7114.7814.4714.6614.66361,400
Aug 14, 202414.6014.6414.4514.5414.54304,900
Aug 13, 202414.4314.5814.4314.5214.52248,300
Aug 12, 202414.6414.8614.3514.3714.37249,800
Aug 9, 202414.4914.5714.2514.5614.56413,100
Aug 8, 202414.0614.4714.0614.4614.46306,300
Aug 7, 202414.2014.2614.0014.0514.05501,200
Aug 6, 202414.1014.2713.9814.0714.07630,600
Aug 5, 202414.2914.3613.9014.1514.15722,800
Aug 2, 202414.0014.6713.8414.6014.60562,200
Aug 1, 202414.5014.5414.1214.2914.29659,200
Jul 31, 202414.6314.6714.3714.3714.37823,300
Jul 30, 202414.3414.7014.3414.6514.65411,600
Jul 29, 202414.3414.4114.1514.2414.24305,200
Jul 26, 202414.3514.5514.1914.3814.38474,300
Jul 25, 202413.8414.2413.8114.1614.16474,900
Jul 24, 202413.8013.9413.7113.7313.73463,900
Jul 23, 202413.3713.9113.3713.8213.82430,600
Jul 22, 202413.2913.5013.1913.3813.38383,000
Jul 19, 202413.5313.5313.2213.2413.24370,000
Jul 18, 202413.4713.8213.4313.5413.54512,700
Jul 17, 202413.3313.7413.2513.5413.54941,700
Jul 16, 202412.9213.4112.9213.3813.38719,600
Jul 15, 202412.7412.9312.6712.8112.81758,500
Jul 12, 202412.6712.8112.5912.6312.63378,800
Jul 11, 202412.3312.6512.2312.5812.58386,800
Jul 10, 202412.0512.1612.0212.1312.13246,900
Jul 9, 202412.0912.1811.9611.9911.99287,600
Jul 8, 202412.1712.3912.1212.1312.13396,200
Jul 5, 202412.0012.1511.9612.0912.09339,400
Jul 3, 202412.1912.2012.0112.0112.01214,200
Jul 2, 202412.0412.2712.0412.2112.21347,000
Jul 1, 202412.2412.4012.1012.1712.17559,300
Jun 28, 202412.4312.4612.1712.2012.205,850,100
Jun 27, 202412.1912.3512.1912.3012.30840,900
Jun 26, 202412.2812.2812.0412.1712.17579,500
Jun 25, 202412.3012.3612.2212.3012.30653,200
Jun 24, 202412.8112.8212.3512.3612.36706,400
Jun 21, 202412.6112.7812.4412.7312.731,314,900
Jun 20, 202412.5012.7012.3412.5812.58948,600
Jun 18, 202412.3212.6112.3112.5812.58669,200
Jun 17, 202412.0012.3511.9212.2812.28431,300
Jun 14, 202412.1412.2712.0212.0412.04417,800
Jun 13, 202412.5312.5312.1412.2312.23492,700
Jun 12, 202412.6412.6912.5212.5912.59543,900
Jun 11, 202412.5912.5912.3912.4412.44465,200
Jun 10, 202412.5212.7312.4812.6612.66497,200
Jun 7, 202412.7212.8912.6112.6412.64487,200
Jun 6, 202412.8212.8612.6012.7212.72338,600
Jun 5, 202412.8212.9212.6612.8412.84507,200
Jun 4, 202412.8312.9512.7412.7912.79373,800
Jun 3, 202413.2213.2212.9012.9412.94597,200
May 31, 202413.1413.2113.0313.1513.15730,200
May 30, 202412.9013.1212.9013.0413.04629,200
May 29, 202412.9512.9512.8012.8512.85573,600
May 28, 202412.9813.1612.9113.0513.05856,900
May 24, 202413.2113.3612.8212.9712.97665,000
May 23, 202413.4513.4713.2513.3013.30659,500
May 22, 202413.0013.5012.9613.4513.45685,900
May 21, 202412.7113.0812.7113.0613.06482,700
May 20, 202412.8012.9012.7012.7512.75535,000
May 17, 202412.7612.8212.7012.7912.79289,500
May 16, 202412.7212.7812.6112.6812.68289,000
May 15, 202412.6712.7112.5912.6712.67262,300
May 14, 202412.5612.6612.5112.6212.62279,500
May 13, 202412.6012.6012.4512.4912.49386,000
May 10, 202412.5412.6512.5412.5612.56286,600
May 9, 202412.3812.6212.3812.5212.52384,700
May 8, 202412.1812.3712.1512.3712.37390,100
May 7, 202412.2912.3112.1312.1712.17697,800
May 6, 202412.2312.3312.1712.2512.25347,400
May 3, 202412.0312.2811.8912.0912.09596,200
May 2, 202412.2412.2411.8411.9111.91725,800
May 1, 202411.6112.3111.5412.1012.10591,600
Apr 30, 202411.9511.9511.7511.7811.78479,400
Apr 29, 202412.1112.2011.9312.0112.01478,000
Apr 26, 202411.8712.1511.7312.0812.08638,300
Apr 25, 202412.1612.1811.8611.8911.89744,000
Apr 24, 202412.2512.2812.0612.1912.191,870,000
Apr 23, 202412.2312.3812.1912.3012.30383,800
Apr 22, 202412.0612.3012.0412.1812.18546,800
Apr 19, 202411.9612.1711.9512.0212.02575,400
Apr 18, 202411.8512.0011.8311.9811.98480,400
Apr 17, 202411.7011.9611.6511.8011.80552,900
Apr 16, 202411.7111.7311.4911.6511.65597,400
Apr 15, 202412.2412.3211.7411.8111.811,171,900
Apr 12, 202412.3312.5012.1212.2112.21763,800
Apr 11, 202412.3512.4312.2212.3812.38617,600
Apr 10, 202412.3512.4712.2312.3512.35490,700
Apr 9, 202412.8212.8812.4312.5112.51460,700
Apr 8, 202412.8112.8912.6412.7712.771,026,500
Apr 5, 202412.6212.7812.5712.7512.75454,700
Apr 4, 202412.7512.9712.5712.5812.58526,200

Related Tickers

HG Hamilton Insurance Group, Ltd.
21.07
-0.43%
 
GLRE Greenlight Capital Re, Ltd.
13.32
-2.77%
 
RNR RenaissanceRe Holdings Ltd.
245.35
-1.53%
 
RGA Reinsurance Group of America, Incorporated
187.11
-6.43%
 
EG Everest Group, Ltd.
361.76
-0.98%
 
RNR-PF RenaissanceRe Holdings Ltd.
21.40
-0.79%
 
MURGY Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München
13.00
+1.33%
 
HNR1.DE Hannover Rück SE
279.80
+0.25%