Siriuspoint Ltd (NY: SPNT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	9.740	9.810	9.700	9.800	424,391	+0.09(+0.93%)
Jul 29, 2021	9.710	9.800	9.640	9.710	195,828	+0.13(+1.36%)
Jul 28, 2021	9.600	9.800	9.420	9.580	265,070	-0.02(-0.21%)
Jul 27, 2021	9.500	9.610	9.350	9.600	222,470	+0.00(+0.00%)
Jul 26, 2021	9.590	9.677	9.560	9.600	151,644	+0.05(+0.52%)
Jul 23, 2021	9.590	9.690	9.490	9.550	168,915	-0.03(-0.31%)
Jul 22, 2021	9.680	9.715	9.520	9.580	185,232	-0.15(-1.54%)
Jul 21, 2021	9.600	9.790	9.600	9.730	256,418	+0.22(+2.31%)
Jul 20, 2021	9.450	9.660	9.450	9.510	600,202	+0.14(+1.49%)
Jul 19, 2021	9.700	9.790	9.360	9.370	410,191	-0.46(-4.68%)
Jul 16, 2021	9.920	9.930	9.759	9.830	371,000	-0.02(-0.20%)
Jul 15, 2021	9.760	9.910	9.670	9.850	265,030	+0.05(+0.51%)
Jul 14, 2021	9.870	9.910	9.730	9.800	784,213	-0.05(-0.51%)
Jul 13, 2021	9.900	9.945	9.780	9.850	661,213	-0.10(-1.01%)
Jul 12, 2021	9.870	9.970	9.810	9.950	321,208	+0.05(+0.51%)
Jul 09, 2021	9.720	9.920	9.720	9.900	371,046	+0.31(+3.23%)
Jul 08, 2021	9.600	9.740	9.470	9.590	357,960	-0.21(-2.14%)
Jul 07, 2021	9.830	9.970	9.780	9.800	430,961	-0.11(-1.11%)
Jul 06, 2021	10.09	10.09	9.830	9.910	283,692	-0.17(-1.69%)
Jul 02, 2021	10.28	10.30	10.07	10.08	224,116	-0.18(-1.75%)
Jul 01, 2021	10.14	10.28	10.07	10.26	277,927	+0.19(+1.89%)
Jun 30, 2021	10.14	10.21	10.07	10.07	545,638	-0.12(-1.18%)
Jun 29, 2021	10.22	10.28	10.18	10.19	239,194	+0.00(+0.00%)
Jun 28, 2021	10.25	10.25	10.09	10.19	464,653	-0.13(-1.26%)
Jun 25, 2021	10.33	10.47	10.25	10.32	880,491	-0.01(-0.10%)
Jun 24, 2021	10.19	10.34	10.09	10.33	407,895	+0.22(+2.18%)
Jun 23, 2021	10.04	10.22	10.04	10.11	456,642	+0.03(+0.30%)
Jun 22, 2021	10.02	10.15	9.970	10.08	1,371,957	-0.01(-0.10%)
Jun 21, 2021	10.00	10.14	9.930	10.09	1,270,268	+0.20(+2.02%)
Jun 18, 2021	10.15	10.22	9.850	9.890	3,385,688	-0.43(-4.17%)
Jun 17, 2021	10.50	10.59	10.23	10.32	1,495,100	-0.23(-2.18%)
Jun 16, 2021	10.61	10.71	10.51	10.55	1,285,593	-0.08(-0.75%)
Jun 15, 2021	10.55	10.72	10.49	10.63	853,038	+0.04(+0.38%)
Jun 14, 2021	10.65	10.76	10.52	10.59	494,456	-0.11(-1.03%)
Jun 11, 2021	10.58	10.85	10.58	10.70	470,417	+0.11(+1.04%)
Jun 10, 2021	10.69	10.75	10.58	10.59	547,740	-0.03(-0.28%)
Jun 09, 2021	10.84	10.91	10.60	10.62	581,106	-0.26(-2.39%)
Jun 08, 2021	11.03	11.13	10.80	10.88	625,081	-0.14(-1.27%)
Jun 07, 2021	10.54	11.06	10.47	11.02	961,912	+0.52(+4.95%)
Jun 04, 2021	10.32	10.51	10.28	10.50	410,571	+0.14(+1.35%)
Jun 03, 2021	10.49	10.63	10.27	10.36	389,083	-0.15(-1.43%)
Jun 02, 2021	10.75	10.79	10.50	10.51	371,341	-0.20(-1.87%)
Jun 01, 2021	10.59	10.76	10.52	10.71	434,201	+0.19(+1.81%)
May 28, 2021	10.59	10.60	10.44	10.52	234,950	-0.02(-0.19%)
May 27, 2021	10.40	10.67	10.37	10.54	688,237	+0.14(+1.35%)
May 26, 2021	10.39	10.48	10.25	10.40	731,316	-0.02(-0.19%)
May 25, 2021	10.69	10.69	10.39	10.42	748,784	-0.17(-1.61%)
May 24, 2021	10.61	10.66	10.52	10.59	433,150	-0.04(-0.38%)
May 21, 2021	10.73	10.73	10.51	10.63	574,155	-0.01(-0.09%)
May 20, 2021	10.56	10.69	10.50	10.64	392,628	+0.14(+1.33%)
May 19, 2021	10.35	10.52	10.25	10.50	392,728	+0.03(+0.29%)
May 18, 2021	10.50	10.55	10.45	10.47	580,181	-0.09(-0.85%)
May 17, 2021	10.57	10.59	10.42	10.56	225,015	-0.03(-0.28%)
May 14, 2021	10.54	10.68	10.42	10.59	319,411	+0.09(+0.86%)
May 13, 2021	10.15	10.59	10.15	10.50	441,369	+0.35(+3.45%)
May 12, 2021	10.26	10.34	10.14	10.15	545,420	-0.14(-1.36%)
May 11, 2021	10.25	10.34	10.07	10.29	378,502	-0.01(-0.10%)
May 10, 2021	10.72	10.74	10.30	10.30	557,756	-0.37(-3.47%)
May 07, 2021	10.63	10.73	10.59	10.67	201,181	-0.08(-0.74%)
May 06, 2021	10.65	10.81	10.56	10.75	253,714	+0.11(+1.03%)
May 05, 2021	10.73	10.77	10.51	10.64	368,990	-0.15(-1.39%)
May 04, 2021	10.56	10.92	10.45	10.79	592,086	+0.16(+1.51%)

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.