Siriuspoint Ltd (SPNT) Historical Stock Data
12.71 ↑0.17 (1.36%)
As of March 28, 2024, 1:49pm EST.
Historical Data
In the past 30 trading days, SPNT is up 0.01% a day on average. There have been 17 days where Siriuspoint Ltd closed green and 13 days where SPNT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 12.24 | 12.16 | ↓$0.08 (-0.65%) | 12.03 | 12.24 | 637.90K |
2024-03-13 | 12.21 | 12.21 | ↑$0.00 (0.00%) | 12.09 | 12.29 | 1.07M |
2024-03-12 | 12.20 | 12.25 | ↑$0.05 (0.41%) | 12.12 | 12.26 | 311.70K |
2024-03-11 | 12.18 | 12.22 | ↑$0.04 (0.33%) | 12.14 | 12.30 | 342.82K |
2024-03-08 | 12.46 | 12.20 | ↓$0.26 (-2.09%) | 12.11 | 12.52 | 579.02K |
2024-03-07 | 12.42 | 12.39 | ↓$0.03 (-0.24%) | 12.23 | 12.61 | 551.04K |
2024-03-06 | 12.15 | 12.32 | ↑$0.17 (1.40%) | 12.13 | 12.46 | 328.98K |
2024-03-05 | 12.15 | 12.10 | ↓$0.05 (-0.41%) | 11.95 | 12.15 | 757.38K |
2024-03-04 | 12.10 | 12.15 | ↑$0.05 (0.41%) | 12.00 | 12.22 | 380.69K |
2024-03-01 | 12.26 | 12.16 | ↓$0.10 (-0.82%) | 12.01 | 12.26 | 401.18K |
2024-02-29 | 12.35 | 12.27 | ↓$0.08 (-0.65%) | 12.08 | 12.35 | 540.64K |
2024-02-28 | 11.71 | 12.17 | ↑$0.46 (3.93%) | 11.71 | 12.24 | 459.76K |
2024-02-27 | 11.79 | 11.79 | ↑$0.00 (0.00%) | 11.73 | 11.99 | 333.96K |
2024-02-26 | 11.75 | 11.78 | ↑$0.03 (0.26%) | 11.69 | 11.80 | 298.31K |
2024-02-23 | 11.55 | 11.77 | ↑$0.22 (1.90%) | 11.54 | 11.88 | 385.05K |
2024-02-22 | 11.45 | 11.56 | ↑$0.11 (0.96%) | 11.31 | 11.63 | 596.54K |
2024-02-21 | 12.47 | 11.39 | ↓$1.08 (-8.66%) | 11.27 | 12.47 | 1.22M |
2024-02-20 | 12.14 | 12.28 | ↑$0.14 (1.15%) | 12.04 | 12.35 | 562.34K |
2024-02-16 | 12.28 | 12.13 | ↓$0.15 (-1.22%) | 12.11 | 12.36 | 518.32K |
2024-02-15 | 12.17 | 12.30 | ↑$0.13 (1.07%) | 12.08 | 12.30 | 538.56K |
2024-02-14 | 12.04 | 12.16 | ↑$0.12 (1.00%) | 12.01 | 12.22 | 494.16K |
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