Siriuspoint Ltd (SPNT) Historical Stock Data
19.27 ↓0.03 (-0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPNT is up 0.74% a day on average. There have been 21 days where Siriuspoint Ltd closed green and 9 days where SPNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 19.25 | 19.27 | ↑$0.02 (0.10%) | 18.96 | 19.47 | 367.36K |
| 2025-05-08 | 19.36 | 19.30 | ↓$0.06 (-0.31%) | 19.20 | 19.66 | 737.61K |
| 2025-05-07 | 19.41 | 19.28 | ↓$0.13 (-0.67%) | 19.14 | 19.73 | 1.21M |
| 2025-05-06 | 18.91 | 19.54 | ↑$0.63 (3.33%) | 18.22 | 19.66 | 806.20K |
| 2025-05-05 | 17.62 | 18.18 | ↑$0.56 (3.18%) | 17.62 | 18.28 | 734.67K |
| 2025-05-02 | 17.16 | 17.95 | ↑$0.79 (4.63%) | 17.12 | 18.00 | 686.12K |
| 2025-05-01 | 16.69 | 16.94 | ↑$0.25 (1.50%) | 16.54 | 17.10 | 641.15K |
| 2025-04-30 | 16.86 | 16.80 | ↓$0.06 (-0.36%) | 16.55 | 16.91 | 795.85K |
| 2025-04-29 | 16.53 | 17.02 | ↑$0.49 (2.96%) | 16.49 | 17.04 | 590.16K |
| 2025-04-28 | 16.55 | 16.62 | ↑$0.07 (0.42%) | 16.37 | 16.67 | 776.05K |
| 2025-04-25 | 16.46 | 16.54 | ↑$0.08 (0.49%) | 16.07 | 16.55 | 440.65K |
| 2025-04-24 | 16.47 | 16.60 | ↑$0.13 (0.79%) | 16.31 | 16.71 | 585.11K |
| 2025-04-23 | 16.46 | 16.56 | ↑$0.10 (0.61%) | 16.43 | 16.75 | 630.25K |
| 2025-04-22 | 16.25 | 16.39 | ↑$0.14 (0.86%) | 16.05 | 16.53 | 696.09K |
| 2025-04-21 | 16.59 | 15.99 | ↓$0.60 (-3.62%) | 15.90 | 16.69 | 489.95K |
| 2025-04-17 | 16.36 | 16.70 | ↑$0.34 (2.08%) | 16.30 | 16.73 | 634.76K |
| 2025-04-16 | 16.51 | 16.36 | ↓$0.15 (-0.91%) | 16.22 | 16.58 | 687.74K |
| 2025-04-15 | 16.23 | 16.33 | ↑$0.10 (0.62%) | 16.23 | 16.61 | 672.19K |
| 2025-04-14 | 16.25 | 16.43 | ↑$0.18 (1.11%) | 16.11 | 16.59 | 464.86K |
| 2025-04-11 | 15.74 | 16.04 | ↑$0.30 (1.91%) | 15.63 | 16.08 | 810.52K |
| 2025-04-10 | 15.81 | 15.78 | ↓$0.03 (-0.19%) | 15.54 | 16.17 | 1.02M |
| 2025-04-09 | 15.04 | 16.02 | ↑$0.98 (6.52%) | 14.91 | 16.32 | 1.07M |
| 2025-04-08 | 15.93 | 15.16 | ↓$0.77 (-4.83%) | 15.00 | 16.01 | 713.68K |
| 2025-04-07 | 15.66 | 15.47 | ↓$0.19 (-1.21%) | 14.76 | 15.94 | 1.12M |
| 2025-04-04 | 17.13 | 16.05 | ↓$1.08 (-6.30%) | 15.87 | 17.32 | 0.91M |
| 2025-04-03 | 17.23 | 17.56 | ↑$0.33 (1.92%) | 17.19 | 17.85 | 1.62M |
| 2025-04-02 | 17.68 | 17.73 | ↑$0.05 (0.28%) | 17.56 | 17.99 | 1.03M |
| 2025-04-01 | 17.21 | 17.85 | ↑$0.64 (3.72%) | 16.84 | 17.89 | 1.37M |
| 2025-03-31 | 16.90 | 17.29 | ↑$0.39 (2.31%) | 16.81 | 17.62 | 1.51M |
| 2025-03-28 | 16.85 | 17.06 | ↑$0.21 (1.25%) | 16.82 | 17.26 | 686.01K |
Create an account or log in to view more rows.
$SPNT Longs will be rewarded handsomely
$SPNT overvalued
$SPNT Let’s goooo
$SPNT just go up
$SPNT volume is almost nonexistent
$SPNT added more calls on that drop
$SPNT f this stock
$SPNT this is going to skyrocket tmr!!!
$SPNT is going to have a run next month
$SPNT we want higher!!!