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

21.47Last Price

-0.17 (-0.79%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	21.06	21.90	20.06	21.47	4,403,154	21.47
3/03/2025	23.06	23.39	21.18	21.64	6,618,466	21.64
2/28/2025	23.15	23.79	22.07	22.76	4,507,571	22.76
2/27/2025	22.32	25.12	21.15	23.15	12,355,393	23.15
2/26/2025	22.92	23.67	22.69	23.14	7,361,324	23.14
2/25/2025	22.19	22.59	21.36	22.41	5,418,786	22.41
2/24/2025	22.03	23.38	21.45	22.61	5,160,164	22.61
2/21/2025	23.75	24.48	21.75	21.83	4,569,392	21.83
2/20/2025	23.50	24.39	22.78	23.48	4,280,329	23.48
2/19/2025	24.35	24.60	23.02	23.25	5,140,422	23.25
2/18/2025	27.18	27.30	24.50	24.61	6,150,220	24.61
2/14/2025	27.00	27.49	26.59	27.19	2,823,953	27.19
2/13/2025	26.65	27.38	26.40	27.16	2,670,461	27.16
2/12/2025	25.31	26.41	24.91	26.33	4,008,600	26.33
2/11/2025	28.50	28.50	25.86	25.93	5,764,613	25.93
2/10/2025	29.68	30.12	28.74	28.99	2,485,966	28.99
2/07/2025	30.75	30.98	29.09	29.34	2,886,939	29.34
2/06/2025	32.40	32.96	29.94	30.72	3,574,470	30.72
2/05/2025	33.00	33.08	31.92	33.05	2,034,073	33.05
2/04/2025	33.23	33.80	32.83	32.90	1,249,769	32.90
2/03/2025	31.40	33.59	31.10	32.66	2,533,676	32.66
1/31/2025	33.84	34.00	32.64	32.92	1,903,953	32.92
1/30/2025	34.20	35.16	33.46	33.65	1,862,263	33.65
1/29/2025	31.64	34.01	31.35	33.71	3,423,281	33.71
1/28/2025	30.54	32.13	29.72	31.78	1,927,384	31.78
1/27/2025	28.49	30.60	28.28	30.15	2,792,152	30.15
1/24/2025	29.96	30.50	28.95	30.03	3,024,085	30.03
1/23/2025	29.01	30.09	28.54	29.96	2,874,723	29.96
1/22/2025	30.76	30.87	28.85	29.13	5,155,457	29.13
1/21/2025	33.26	33.40	30.37	30.50	5,458,088	30.50
1/17/2025	33.80	33.95	33.01	33.50	1,503,629	33.50
1/16/2025	33.08	33.75	32.80	33.23	1,114,075	33.23
1/15/2025	34.25	34.51	32.55	33.00	1,794,909	33.00
1/14/2025	32.26	33.28	32.00	32.74	1,699,716	32.74
1/13/2025	32.33	32.55	31.18	31.54	2,465,269	31.54
1/10/2025	33.23	34.18	32.59	33.10	3,725,551	33.10
1/08/2025	31.70	32.94	31.49	32.23	2,294,219	32.23
1/07/2025	34.90	35.12	31.56	31.94	2,945,223	31.94
1/06/2025	33.61	35.95	33.38	34.94	2,919,520	34.94
1/03/2025	32.40	33.14	31.75	33.14	1,934,806	33.14
1/02/2025	32.36	32.66	31.11	32.09	2,045,902	32.09
12/31/2024	31.70	0.00	32.06	32.06	0	32.06
12/30/2024	31.65	32.10	30.77	31.70	2,236,883	31.70
12/27/2024	32.92	33.00	31.75	32.37	2,149,106	32.37
12/26/2024	32.84	33.54	32.50	33.36	1,764,341	33.36
12/24/2024	33.17	33.38	32.70	33.31	839,567	33.31
12/23/2024	34.68	34.72	32.39	33.13	3,156,019	33.13
12/20/2024	33.96	35.64	33.96	35.10	2,715,759	35.10
12/19/2024	34.86	35.78	34.09	34.74	1,948,158	34.74
12/18/2024	36.03	37.05	33.22	33.63	2,648,471	33.63
12/17/2024	34.94	36.55	34.80	35.88	1,948,672	35.88
12/16/2024	34.70	35.91	34.55	35.12	1,929,215	35.12
12/13/2024	37.18	37.56	34.16	34.46	5,154,454	34.46
12/12/2024	38.54	38.82	37.52	37.74	1,271,598	37.74
12/11/2024	37.07	39.20	36.41	38.83	2,091,288	38.83
12/10/2024	37.91	38.48	36.12	36.60	2,638,665	36.60
12/09/2024	42.40	42.65	36.66	37.67	4,400,462	37.67
12/06/2024	40.50	42.16	39.88	42.04	2,407,320	42.04
12/05/2024	40.35	40.91	39.33	40.05	1,625,839	40.05