Skip to main content

Sirius International Insurance Group, Ltd. - Common Share (NY: SG )

27.19 +0.03 (+0.11%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 14, 2025 27.00 27.49 26.59 27.19 2,823,953 +0.03(+0.11%)
Feb 13, 2025 26.65 27.38 26.40 27.16 2,670,461 +0.83(+3.15%)
Feb 12, 2025 25.31 26.41 24.91 26.33 4,008,600 +0.40(+1.54%)
Feb 11, 2025 28.50 28.50 25.86 25.93 5,764,608 -3.06(-10.56%)
Feb 10, 2025 29.68 30.12 28.74 28.99 2,485,966 -0.35(-1.19%)
Feb 07, 2025 30.75 30.98 29.09 29.34 2,886,939 -1.38(-4.49%)
Feb 06, 2025 32.40 32.96 29.94 30.72 3,574,470 -2.33(-7.05%)
Feb 05, 2025 33.00 33.08 31.92 33.05 2,034,073 +0.15(+0.46%)
Feb 04, 2025 33.23 33.80 32.83 32.90 1,249,769 +0.24(+0.73%)
Feb 03, 2025 31.40 33.59 31.10 32.66 2,533,676 -0.26(-0.79%)
Jan 31, 2025 33.84 34.00 32.64 32.92 1,903,953 -0.73(-2.17%)
Jan 30, 2025 34.20 35.16 33.46 33.65 1,862,263 -0.06(-0.18%)
Jan 29, 2025 31.64 34.01 31.35 33.71 3,423,281 +1.93(+6.07%)
Jan 28, 2025 30.54 32.13 29.72 31.78 1,927,384 +1.63(+5.41%)
Jan 27, 2025 28.49 30.60 28.28 30.15 2,792,152 +0.12(+0.40%)
Jan 24, 2025 29.96 30.50 28.95 30.03 3,024,085 +0.07(+0.23%)
Jan 23, 2025 29.01 30.09 28.54 29.96 2,874,723 +0.83(+2.85%)
Jan 22, 2025 30.76 30.87 28.85 29.13 5,155,457 -1.37(-4.49%)
Jan 21, 2025 33.26 33.40 30.37 30.50 5,458,088 -3.00(-8.96%)
Jan 17, 2025 33.80 33.95 33.01 33.50 1,503,629 +0.27(+0.81%)
Jan 16, 2025 33.08 33.75 32.80 33.23 1,114,075 +0.23(+0.70%)
Jan 15, 2025 34.25 34.51 32.55 33.00 1,794,909 +0.26(+0.79%)
Jan 14, 2025 32.26 33.28 32.00 32.74 1,699,716 +1.20(+3.80%)
Jan 13, 2025 32.33 32.55 31.18 31.54 2,465,269 -1.56(-4.71%)
Jan 10, 2025 33.23 34.18 32.59 33.10 3,725,551 +0.87(+2.70%)
Jan 08, 2025 31.70 32.94 31.49 32.23 2,294,219 +0.29(+0.91%)
Jan 07, 2025 34.90 35.12 31.56 31.94 2,945,223 -3.00(-8.59%)
Jan 06, 2025 33.61 35.95 33.38 34.94 2,919,520 +1.80(+5.43%)
Jan 03, 2025 32.40 33.14 31.75 33.14 1,934,806 +1.05(+3.27%)
Jan 02, 2025 32.36 32.66 31.11 32.09 2,045,902 +0.03(+0.09%)
Dec 31, 2024 32.06 0 +0.36(+1.14%)
Dec 30, 2024 31.65 32.10 30.77 31.70 2,236,883 -0.67(-2.07%)
Dec 27, 2024 32.92 33.00 31.75 32.37 2,149,106 -0.99(-2.97%)
Dec 26, 2024 32.84 33.54 32.50 33.36 1,764,341 +0.05(+0.15%)
Dec 24, 2024 33.17 33.38 32.70 33.31 839,567 +0.18(+0.54%)
Dec 23, 2024 34.68 34.72 32.39 33.13 3,156,019 -1.97(-5.61%)
Dec 20, 2024 33.96 35.64 33.96 35.10 2,715,759 +0.36(+1.04%)
Dec 19, 2024 34.86 35.78 34.09 34.74 1,948,158 +1.11(+3.30%)
Dec 18, 2024 36.03 37.05 33.22 33.63 2,648,471 -2.25(-6.27%)
Dec 17, 2024 34.94 36.55 34.80 35.88 1,948,672 +0.76(+2.16%)
Dec 16, 2024 34.70 35.91 34.55 35.12 1,929,215 +0.66(+1.92%)
Dec 13, 2024 37.18 37.56 34.16 34.46 5,154,454 -3.28(-8.69%)
Dec 12, 2024 38.54 38.82 37.52 37.74 1,271,598 -1.09(-2.81%)
Dec 11, 2024 37.07 39.20 36.41 38.83 2,091,288 +2.23(+6.09%)
Dec 10, 2024 37.91 38.48 36.12 36.60 2,638,665 -1.07(-2.84%)
Dec 09, 2024 42.40 42.65 36.66 37.67 4,400,462 -4.37(-10.39%)
Dec 06, 2024 40.50 42.16 39.88 42.04 2,407,320 +1.99(+4.97%)
Dec 05, 2024 40.35 40.91 39.33 40.05 1,626,144 -0.44(-1.09%)
Dec 04, 2024 38.87 41.12 38.59 40.49 2,136,155 +1.96(+5.09%)
Dec 03, 2024 39.00 39.80 38.07 38.53 2,461,836 -0.70(-1.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.