U.S. Markets open in 9 hrs 15 mins

Sirius International Insurance Group, Ltd. (SG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.62-0.16 (-1.36%)
At close: 3:55PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 2020------
Nov 23, 202011.7211.7211.5111.6411.644,200
Nov 20, 202011.7311.7911.6311.7911.797,300
Nov 19, 202011.6511.8011.6311.6511.651,000
Nov 18, 202011.6611.9411.6511.6511.654,300
Nov 17, 202011.5511.7611.5511.6411.641,400
Nov 16, 202011.4011.6111.4011.5511.5521,900
Nov 13, 202011.4711.5911.4311.4611.464,000
Nov 12, 202011.4411.5111.4411.4711.472,200
Nov 11, 202011.4211.5611.3311.4811.484,200
Nov 10, 202011.5811.5811.2711.4811.484,600
Nov 09, 202011.2611.5611.2611.4411.444,300
Nov 06, 202011.1611.5811.1611.4911.493,800
Nov 05, 202011.3411.4711.1511.1511.1571,900
Nov 04, 202011.4411.5011.3811.4011.4062,700
Nov 03, 202011.4911.4911.3711.4911.492,200
Nov 02, 202011.5511.5511.3611.5211.521,200
Oct 30, 202011.4611.5911.2011.2211.2242,600
Oct 29, 202011.5011.5911.4711.5211.5211,200
Oct 28, 202011.4911.5011.4811.5011.503,300
Oct 27, 202011.4811.5011.4811.5011.509,300
Oct 26, 202011.5011.5011.4911.5011.5010,900
Oct 23, 202011.5011.5011.4711.4911.494,400
Oct 22, 202011.4511.4511.4311.4411.4481,200
Oct 21, 202011.5011.5111.4511.4511.457,600
Oct 20, 202011.4811.4811.4511.4511.451,700
Oct 19, 202011.4911.5011.4511.4911.493,600
Oct 16, 202011.4611.5211.4511.4811.482,600
Oct 15, 202011.4311.5011.4311.4611.462,200
Oct 14, 202011.4411.5011.4311.4311.433,100
Oct 13, 202011.5011.5011.5011.5011.50300
Oct 12, 202011.5011.5011.4311.4911.493,500
Oct 09, 202011.5211.5411.5011.5011.5038,400
Oct 08, 202011.5411.5411.4511.5211.525,500
Oct 07, 202011.4911.5111.4311.5011.5019,500
Oct 06, 202011.5211.5411.4711.4711.4712,600
Oct 05, 202011.5511.5511.5111.5211.524,600
Oct 02, 202011.5711.5711.3611.3911.3925,400
Oct 01, 202011.5611.5811.5011.5811.584,400
Sep 30, 202011.5911.5911.5311.5611.5617,800
Sep 29, 202011.5911.5911.5111.5311.5317,300
Sep 28, 202011.5911.5911.5111.5511.555,000
Sep 25, 202011.5011.5911.3611.5011.5070,100
Sep 24, 202011.5111.5211.5111.5111.516,600
Sep 23, 202011.5311.5411.3711.5211.5228,000
Sep 22, 202011.5811.5811.3811.5111.5121,300
Sep 21, 202011.5011.6011.4011.5311.5326,800
Sep 18, 202011.5011.5711.3111.5711.5741,000
Sep 17, 202011.3811.6011.3511.5011.50133,400
Sep 16, 202011.4511.4811.4511.4611.4620,600
Sep 15, 202011.4611.5011.4611.4611.469,700
Sep 14, 202011.4511.4511.4111.4111.4120,400
Sep 11, 202011.4611.4611.4611.4611.461,100
Sep 10, 202011.4611.4611.4511.4611.4691,300
Sep 09, 202011.4911.4911.4511.4511.4514,700
Sep 08, 202011.3611.4911.3611.4911.496,200
Sep 04, 202011.4411.4811.4411.4811.4814,800
Sep 03, 202011.4811.4811.4111.4711.474,700
Sep 02, 202011.4011.5011.4011.5011.5012,000
Sep 01, 202011.4911.5111.4911.5011.5013,800
Aug 31, 202011.4011.4011.4011.4011.401,800
Aug 28, 202011.3111.6011.3011.6011.6057,800
Aug 27, 202011.3111.4411.2811.3011.302,600
Aug 26, 202011.2511.4011.2511.2811.285,100
Aug 25, 202011.3911.4011.0711.4011.4075,000
Aug 24, 202011.2911.3011.1911.3011.3035,900
Aug 21, 202011.3111.4011.1311.3211.3218,300
Aug 20, 202011.2711.4011.1811.3911.3921,100
Aug 19, 202011.1611.3911.1611.2611.2648,100
Aug 18, 202011.2011.2011.1311.1611.1668,800
Aug 17, 202011.1011.1511.0911.1311.1341,800
Aug 14, 202011.0111.1111.0111.0711.0725,400
Aug 13, 202011.0211.0910.9611.0511.0594,200
Aug 12, 202010.9311.1010.9311.1011.10109,300
Aug 11, 202010.7811.2410.7610.9310.93120,900
Aug 10, 202010.0011.0010.0011.0011.00350,000
Aug 07, 202010.5512.009.3810.1510.154,199,100
Aug 06, 20207.157.156.986.986.983,000
Aug 05, 20206.497.365.847.167.166,200
Aug 04, 20206.967.156.787.157.151,800
Aug 03, 20207.287.287.057.057.05500
Jul 31, 20206.527.186.527.187.18800
Jul 30, 20206.436.436.436.436.43300
Jul 29, 20207.257.257.257.257.25600
Jul 28, 20207.257.257.257.257.25700
Jul 27, 20206.956.956.956.956.95-
Jul 24, 20206.956.956.956.956.95-
Jul 23, 20207.357.366.956.956.952,100
Jul 22, 20207.067.357.067.357.35600
Jul 21, 20206.426.426.426.426.42-
Jul 20, 20206.426.426.426.426.42-
Jul 17, 20206.626.626.006.426.421,100
Jul 16, 20207.007.006.246.246.242,000
Jul 15, 20206.726.726.726.726.72-
Jul 14, 20207.117.396.656.726.7210,200
Jul 13, 20206.646.646.646.646.64-
Jul 10, 20206.646.646.646.646.64-
Jul 09, 20206.756.756.646.646.64500
Jul 08, 20206.676.686.676.676.67900
Jul 07, 20207.327.326.966.966.961,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...