Get the Stockscreener App
14.95
0.27%
-0.04
After Hours:
14.95
Siriuspoint Ltd Stock (SPNT) Price History
The historical daily chart and data for Siriuspoint Ltd stock (SPNT), show that the latest closing stock price as of November 18, 2024, is $14.95.
- Siriuspoint Ltd all-time high stock price is $15.16, occurred on August 23, 2024.
- The lowest Siriuspoint Ltd stock price recorded was $4.07 on August 02, 2022. Since then, Siriuspoint Ltd's stock price has risen over 267.32% to $14.95 now.
- The 52-week high stock price for SPNT is $15.16, representing a 1.40% increase from the current share price, occurred on August 23, 2024.
- The 52-week low stock price for SPNT is $10.32, indicating a -30.95% decrease from the current share price, occurred on November 21, 2023.
- The closing price of Siriuspoint Ltd (SPNT) stock in the beginning of 2023 was $8.37. The stock closed the year at $5.90, a loss of over -29.51% for the year.
The table below shows more information about SPNT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $15.06 | $14.82 | $0.24 | 418,712.0 | -0.27% |
| Nov 15, 2024 | $15.10 | $14.68 | $0.42 | 684,309.0 | +2.18% |
| Nov 14, 2024 | $15.02 | $14.53 | $0.485 | 557,429.0 | +0.76% |
| Nov 13, 2024 | $14.67 | $14.39 | $0.279 | 560,297.0 | +1.04% |
| Nov 12, 2024 | $14.53 | $14.33 | $0.20 | 372,396.0 | +0.63% |
| Nov 11, 2024 | $14.52 | $14.13 | $0.3856 | 335,772.0 | +1.34% |
| Nov 08, 2024 | $14.15 | $13.81 | $0.34 | 354,177.0 | +1.95% |
| Nov 07, 2024 | $14.23 | $13.82 | $0.41 | 343,494.0 | -2.74% |
| Nov 06, 2024 | $14.29 | $13.42 | $0.865 | 648,320.0 | +10.29% |
| Nov 05, 2024 | $13.11 | $12.78 | $0.33 | 314,857.0 | -1.67% |
| Nov 04, 2024 | $13.29 | $13.12 | $0.17 | 601,220.0 | -1.57% |
| Nov 01, 2024 | $13.55 | $12.90 | $0.65 | 616,870.0 | +1.60% |
| Oct 31, 2024 | $13.64 | $13.12 | $0.52 | 661,627.0 | -4.09% |
| Oct 30, 2024 | $13.76 | $13.49 | $0.27 | 690,807.0 | +1.41% |
| Oct 29, 2024 | $13.61 | $13.45 | $0.16 | 172,892.0 | -0.59% |
| Oct 28, 2024 | $13.76 | $13.55 | $0.21 | 198,874.0 | +0.82% |
| Oct 25, 2024 | $13.65 | $13.41 | $0.24 | 283,536.0 | -0.88% |
| Oct 24, 2024 | $13.62 | $13.39 | $0.23 | 258,620.0 | +0.22% |
| Oct 23, 2024 | $13.63 | $13.50 | $0.13 | 286,374.0 | -0.80% |
| Oct 22, 2024 | $13.69 | $13.31 | $0.38 | 364,863.0 | +0.96% |
| Oct 21, 2024 | $14.02 | $13.53 | $0.49 | 227,768.0 | -3.01% |
Siriuspoint Ltd Stock (SPNT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Siriuspoint Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPNT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Siriuspoint Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Siriuspoint Ltd Stock (SPNT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $15.10 | $12.78 | $2.32 | 6,130,263.0 | +13.77% |
| Oct, 2024 | $14.46 | $12.94 | $1.52 | 8,554,174.0 | -8.37% |
| Sep, 2024 | $14.99 | $13.70 | $1.29 | 9,052,558.0 | -4.34% |
| Aug, 2024 | $15.16 | $13.84 | $1.32 | 8,470,389.0 | +4.31% |
| Jul, 2024 | $14.70 | $11.96 | $2.74 | 9,765,020.0 | +17.79% |
| Jun, 2024 | $13.22 | $11.92 | $1.30 | 14,492,220.0 | -7.22% |
| May, 2024 | $13.50 | $11.54 | $1.96 | 10,977,029.0 | +11.63% |
| Apr, 2024 | $13.03 | $11.48 | $1.54 | 13,997,384.0 | -7.32% |
| Mar, 2024 | $12.89 | $11.95 | $0.945 | 12,637,125.0 | +3.59% |
| Feb, 2024 | $12.47 | $11.27 | $1.21 | 10,264,638.0 | +3.98% |
| Jan, 2024 | $12.44 | $10.84 | $1.60 | 15,386,517.0 | +1.72% |
Siriuspoint Ltd Stock (SPNT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.93 | $10.35 | $1.58 | 15,748,955.0 | +8.61% |
| Nov, 2023 | $10.91 | $9.43 | $1.49 | 8,311,030.0 | +8.43% |
| Oct, 2023 | $10.66 | $9.49 | $1.17 | 11,458,048.0 | -3.15% |
| Sep, 2023 | $11.16 | $9.90 | $1.26 | 10,271,930.0 | -8.05% |
| Aug, 2023 | $11.34 | $9.28 | $2.06 | 12,848,041.0 | +18.42% |
| Jul, 2023 | $9.60 | $8.47 | $1.13 | 7,843,480.0 | +3.43% |
| Jun, 2023 | $9.80 | $8.69 | $1.11 | 12,758,892.0 | -3.01% |
| May, 2023 | $9.97 | $8.39 | $1.58 | 12,934,120.0 | +7.13% |
| Apr, 2023 | $9.68 | $8.00 | $1.68 | 11,465,398.0 | +6.89% |
| Mar, 2023 | $8.14 | $6.90 | $1.24 | 16,541,663.0 | +14.51% |
| Feb, 2023 | $7.69 | $6.47 | $1.22 | 7,026,768.0 | -6.46% |
| Jan, 2023 | $7.61 | $5.71 | $1.90 | 6,186,390.0 | +28.64% |
Siriuspoint Ltd Stock (SPNT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $6.75 | $5.75 | $1.00 | 14,007,403.0 | -9.51% |
| Nov, 2022 | $6.56 | $5.15 | $1.41 | 9,834,602.0 | +1.56% |
| Oct, 2022 | $6.49 | $4.42 | $2.08 | 15,479,582.0 | +29.70% |
| Sep, 2022 | $5.05 | $4.42 | $0.64 | 11,176,290.0 | +10.74% |
| Aug, 2022 | $4.71 | $4.07 | $0.635 | 20,124,454.0 | +2.05% |
| Jul, 2022 | $5.61 | $4.26 | $1.35 | 10,930,654.0 | -19.19% |
| Jun, 2022 | $5.68 | $5.19 | $0.49 | 14,968,005.0 | -3.21% |
| May, 2022 | $6.31 | $5.50 | $0.81 | 15,895,834.0 | -10.83% |
| Apr, 2022 | $7.60 | $6.23 | $1.37 | 10,071,471.0 | -16.04% |
| Mar, 2022 | $7.81 | $6.56 | $1.25 | 9,833,395.0 | +1.22% |
| Feb, 2022 | $8.66 | $7.20 | $1.46 | 4,703,139.0 | -12.75% |
| Jan, 2022 | $8.60 | $7.91 | $0.69 | 5,437,916.0 | +4.18% |
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):