Get the Stockscreener App
14.41
0.14%
0.02
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 December 20, 2024, is $14.41.
- Siriuspoint Ltd all-time high stock price is $16.20, occurred on December 06, 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 254.05% to $14.41 now.
- The 52-week high stock price for SPNT is $16.20, representing a 12.42% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for SPNT is $10.84, indicating a -24.77% decrease from the current share price, occurred on January 17, 2024.
- 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $14.48 | $14.19 | $0.29 | 2,974,427.0 | +0.14% |
| Dec 19, 2024 | $14.91 | $14.37 | $0.5386 | 710,488.0 | -0.76% |
| Dec 18, 2024 | $15.22 | $14.39 | $0.83 | 498,477.0 | -4.23% |
| Dec 17, 2024 | $15.49 | $15.13 | $0.36 | 418,872.0 | -2.76% |
| Dec 16, 2024 | $15.70 | $15.45 | $0.25 | 747,004.0 | +0.13% |
| Dec 13, 2024 | $15.62 | $15.38 | $0.24 | 482,699.0 | +0.45% |
| Dec 12, 2024 | $15.90 | $15.37 | $0.535 | 372,671.0 | -1.78% |
| Dec 11, 2024 | $15.79 | $15.33 | $0.46 | 627,630.0 | +1.81% |
| Dec 10, 2024 | $15.76 | $15.43 | $0.33 | 481,759.0 | -1.84% |
| Dec 09, 2024 | $15.97 | $15.69 | $0.28 | 391,305.0 | -0.50% |
| Dec 06, 2024 | $16.20 | $15.65 | $0.55 | 366,351.0 | -1.25% |
| Dec 05, 2024 | $16.07 | $15.68 | $0.39 | 359,514.0 | +2.69% |
| Dec 04, 2024 | $15.68 | $15.44 | $0.24 | 451,293.0 | +0.45% |
| Dec 03, 2024 | $15.71 | $15.33 | $0.38 | 642,604.0 | +0.26% |
| Dec 02, 2024 | $15.65 | $15.20 | $0.45 | 842,323.0 | +0.65% |
| Nov 29, 2024 | $15.54 | $15.32 | $0.22 | 468,374.0 | -0.19% |
| Nov 27, 2024 | $15.70 | $15.32 | $0.38 | 658,568.0 | -0.90% |
| Nov 26, 2024 | $15.63 | $15.35 | $0.28 | 607,792.0 | -0.06% |
| Nov 25, 2024 | $15.88 | $15.50 | $0.38 | 605,781.0 | +0.13% |
| Nov 22, 2024 | $15.62 | $15.41 | $0.21 | 377,140.0 | +1.37% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $16.20 | $14.19 | $2.01 | 13,341,844.0 | -6.55% |
| Nov, 2024 | $15.88 | $12.78 | $3.10 | 9,693,057.0 | +17.35% |
| 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% |
1.11%
6.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):