Siriuspoint Ltd (NY: SPNT )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	7.090	7.610	7.090	7.590	600,314	+0.50(+7.05%)
Jan 30, 2023	6.800	7.100	6.780	7.090	239,748	+0.25(+3.65%)
Jan 27, 2023	6.850	6.905	6.780	6.840	188,784	-0.01(-0.15%)
Jan 26, 2023	6.750	6.875	6.700	6.850	251,500	+0.11(+1.63%)
Jan 25, 2023	6.560	6.750	6.500	6.740	226,044	+0.20(+3.06%)
Jan 24, 2023	6.470	6.550	6.360	6.540	160,571	+0.09(+1.40%)
Jan 23, 2023	6.410	6.550	6.360	6.450	244,524	+0.03(+0.47%)
Jan 20, 2023	6.570	6.570	6.360	6.420	330,844	-0.08(-1.23%)
Jan 19, 2023	6.380	6.515	6.380	6.500	310,262	+0.03(+0.46%)
Jan 18, 2023	6.430	6.505	6.390	6.470	193,551	+0.01(+0.15%)
Jan 17, 2023	6.560	6.580	6.433	6.460	195,513	-0.12(-1.82%)
Jan 13, 2023	6.330	6.600	6.320	6.580	265,546	+0.18(+2.81%)
Jan 12, 2023	6.310	6.410	6.275	6.400	348,804	+0.10(+1.59%)
Jan 11, 2023	6.290	6.310	6.160	6.300	282,580	+0.05(+0.80%)
Jan 10, 2023	6.020	6.270	6.010	6.250	543,424	+0.19(+3.14%)
Jan 09, 2023	6.150	6.250	6.060	6.060	368,831	-0.08(-1.30%)
Jan 06, 2023	6.020	6.200	5.960	6.140	470,303	+0.18(+3.02%)
Jan 05, 2023	5.910	6.070	5.850	5.960	367,078	-0.02(-0.33%)
Jan 04, 2023	5.940	6.060	5.910	5.980	285,178	+0.13(+2.22%)
Jan 03, 2023	5.980	6.070	5.715	5.850	313,063	-0.05(-0.85%)
Dec 30, 2022	5.970	6.020	5.895	5.900	284,279	-0.10(-1.67%)
Dec 29, 2022	5.980	6.030	5.925	6.000	334,204	+0.07(+1.18%)
Dec 28, 2022	6.250	6.260	5.930	5.930	262,334	-0.28(-4.51%)
Dec 27, 2022	6.240	6.290	6.160	6.210	202,666	-0.04(-0.64%)
Dec 23, 2022	6.360	6.510	6.230	6.250	223,237	-0.13(-2.04%)
Dec 22, 2022	6.350	6.490	6.320	6.380	460,741	-0.02(-0.31%)
Dec 21, 2022	6.210	6.420	6.140	6.400	467,568	+0.29(+4.75%)
Dec 20, 2022	5.940	6.128	5.940	6.110	1,069,119	+0.22(+3.74%)
Dec 19, 2022	5.780	5.950	5.780	5.890	597,895	+0.08(+1.38%)
Dec 16, 2022	5.820	5.910	5.750	5.810	2,280,251	-0.06(-1.02%)
Dec 15, 2022	5.860	5.980	5.825	5.870	779,236	-0.07(-1.18%)
Dec 14, 2022	6.110	6.110	5.870	5.940	473,208	-0.14(-2.30%)
Dec 13, 2022	6.070	6.255	5.975	6.080	1,216,283	+0.10(+1.67%)
Dec 12, 2022	6.110	6.110	5.760	5.980	859,043	-0.17(-2.76%)
Dec 09, 2022	6.250	6.305	6.100	6.150	710,074	-0.10(-1.60%)
Dec 08, 2022	6.320	6.400	6.165	6.250	1,195,072	-0.05(-0.79%)
Dec 07, 2022	6.640	6.750	6.270	6.300	912,888	-0.34(-5.12%)
Dec 06, 2022	6.540	6.650	6.360	6.640	456,412	+0.08(+1.22%)
Dec 05, 2022	6.670	6.670	6.480	6.560	457,815	-0.11(-1.65%)
Dec 02, 2022	6.500	6.700	6.490	6.670	400,289	+0.10(+1.52%)
Dec 01, 2022	6.590	6.690	6.450	6.570	364,787	+0.05(+0.77%)
Nov 30, 2022	6.420	6.545	6.260	6.520	543,920	+0.08(+1.24%)
Nov 29, 2022	6.230	6.535	6.185	6.440	817,248	+0.17(+2.71%)
Nov 28, 2022	6.310	6.360	6.240	6.270	423,394	-0.06(-0.95%)
Nov 25, 2022	6.260	6.475	6.260	6.330	161,953	+0.04(+0.64%)
Nov 23, 2022	6.200	6.325	6.190	6.290	219,894	+0.09(+1.45%)
Nov 22, 2022	6.170	6.240	6.080	6.200	288,879	+0.05(+0.81%)
Nov 21, 2022	6.220	6.290	5.940	6.150	422,292	-0.06(-0.97%)
Nov 18, 2022	6.290	6.520	6.040	6.210	1,148,577	+0.12(+1.97%)
Nov 17, 2022	5.980	6.100	5.930	6.090	379,823	+0.04(+0.66%)
Nov 16, 2022	6.090	6.100	5.935	6.050	278,690	+0.01(+0.17%)
Nov 15, 2022	5.970	6.100	5.925	6.040	506,948	+0.16(+2.72%)
Nov 14, 2022	5.670	5.960	5.670	5.880	510,499	+0.14(+2.44%)
Nov 11, 2022	5.900	5.970	5.710	5.740	325,429	-0.08(-1.37%)
Nov 10, 2022	5.870	5.950	5.780	5.820	395,972	+0.16(+2.83%)
Nov 09, 2022	5.960	5.960	5.660	5.660	284,042	-0.30(-5.03%)
Nov 08, 2022	5.860	6.040	5.785	5.960	479,395	+0.08(+1.36%)
Nov 07, 2022	5.860	6.025	5.770	5.880	462,287	+0.04(+0.68%)
Nov 04, 2022	5.400	5.850	5.400	5.840	543,568	+0.43(+7.95%)
Nov 03, 2022	6.160	6.160	5.150	5.410	750,938	-0.94(-14.80%)
Nov 02, 2022	6.440	6.560	6.270	6.350	467,535	-0.09(-1.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.