Siriuspoint Ltd (SPNT) Historical Stock Data
12.08 ↑0.19 (1.60%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SPNT is down -0.02% a day on average. There have been 16 days where Siriuspoint Ltd closed green and 14 days where SPNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 11.87 | 12.08 | ↑$0.21 (1.77%) | 11.73 | 12.15 | 638.34K |
| 2024-04-25 | 12.16 | 11.89 | ↓$0.27 (-2.22%) | 11.86 | 12.18 | 743.96K |
| 2024-04-24 | 12.25 | 12.19 | ↓$0.06 (-0.49%) | 12.06 | 12.28 | 1.87M |
| 2024-04-23 | 12.23 | 12.30 | ↑$0.07 (0.57%) | 12.19 | 12.38 | 383.76K |
| 2024-04-22 | 12.06 | 12.18 | ↑$0.12 (1.00%) | 12.04 | 12.30 | 546.82K |
| 2024-04-19 | 11.96 | 12.02 | ↑$0.06 (0.50%) | 11.95 | 12.17 | 575.43K |
| 2024-04-18 | 11.85 | 11.98 | ↑$0.13 (1.10%) | 11.83 | 12.00 | 480.44K |
| 2024-04-17 | 11.70 | 11.80 | ↑$0.10 (0.85%) | 11.65 | 11.96 | 552.91K |
| 2024-04-16 | 11.71 | 11.65 | ↓$0.06 (-0.51%) | 11.49 | 11.73 | 597.39K |
| 2024-04-15 | 12.24 | 11.81 | ↓$0.43 (-3.51%) | 11.74 | 12.32 | 1.17M |
| 2024-04-12 | 12.33 | 12.21 | ↓$0.12 (-0.97%) | 12.12 | 12.50 | 763.75K |
| 2024-04-11 | 12.35 | 12.38 | ↑$0.03 (0.24%) | 12.22 | 12.43 | 617.56K |
| 2024-04-10 | 12.35 | 12.35 | ↑$0.00 (0.00%) | 12.23 | 12.47 | 490.65K |
| 2024-04-09 | 12.82 | 12.51 | ↓$0.31 (-2.42%) | 12.43 | 12.88 | 460.69K |
| 2024-04-08 | 12.81 | 12.77 | ↓$0.04 (-0.31%) | 12.64 | 12.89 | 1.03M |
| 2024-04-05 | 12.62 | 12.75 | ↑$0.13 (1.03%) | 12.57 | 12.78 | 454.73K |
| 2024-04-04 | 12.75 | 12.58 | ↓$0.17 (-1.33%) | 12.57 | 12.97 | 526.23K |
| 2024-04-03 | 12.59 | 12.71 | ↑$0.12 (0.95%) | 12.55 | 12.78 | 385.55K |
| 2024-04-02 | 12.86 | 12.62 | ↓$0.24 (-1.87%) | 12.56 | 13.03 | 656.12K |
| 2024-04-01 | 12.72 | 12.89 | ↑$0.17 (1.34%) | 12.60 | 12.90 | 450.66K |
| 2024-03-28 | 12.54 | 12.71 | ↑$0.17 (1.36%) | 12.52 | 12.89 | 616.20K |
| 2024-03-27 | 12.21 | 12.54 | ↑$0.33 (2.70%) | 12.17 | 12.57 | 504.19K |
| 2024-03-26 | 12.18 | 12.13 | ↓$0.05 (-0.41%) | 12.12 | 12.29 | 283.39K |
| 2024-03-25 | 12.35 | 12.17 | ↓$0.18 (-1.46%) | 12.17 | 12.38 | 316.56K |
| 2024-03-22 | 12.48 | 12.29 | ↓$0.19 (-1.52%) | 12.27 | 12.57 | 351.29K |
| 2024-03-21 | 12.69 | 12.54 | ↓$0.15 (-1.18%) | 12.44 | 12.70 | 1.47M |
| 2024-03-20 | 12.64 | 12.61 | ↓$0.03 (-0.24%) | 12.40 | 12.68 | 1.28M |
| 2024-03-19 | 12.38 | 12.64 | ↑$0.26 (2.10%) | 12.38 | 12.68 | 325.46K |
| 2024-03-18 | 12.23 | 12.35 | ↑$0.12 (0.98%) | 12.22 | 12.37 | 397.47K |
| 2024-03-15 | 12.11 | 12.27 | ↑$0.16 (1.32%) | 12.09 | 12.29 | 1.60M |
Create an account or log in to view more rows.
$SPNT used to this fuckery!! Not leaving no chance !
$SPNT I gave in! Bought more 100 shares
$SPNT HERE WE GO
$SPNT Bull trap
$SPNT strong move here
$SPNT news?
$SPNT must buyyy
$SPNT oversold
$SPNT see you on the moon
$SPNT red day ahead