Historical Data for Sirius International Insurance Group Ltd. (SG)

$ 11.575   -0.06 (-0.52%) Volume: 19.68k 3:55 PM EST Nov 24, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/24/20 11.79 11.79 11.51 11.575 20.02k -0.06 -0.52% 11.575 231.68k 124
11/23/20 11.7208 11.7208 11.51 11.635 4.19k -0.155 -1.31% 11.635 48.72k 38
11/20/20 11.7252 11.79 11.63 11.79 7.29k 0.14 1.20% 11.79 85.49k 36
11/19/20 11.645 11.80 11.63 11.65 1.01k 0.00 0.00% 11.65 11.85k 13
11/18/20 11.66 11.94 11.65 11.65 4.33k 0.01 0.09% 11.65 51.06k 44
11/17/20 11.55 11.76 11.55 11.64 1.42k 0.09 0.78% 11.64 16.46k 20
11/16/20 11.40 11.6092 11.40 11.55 21.9k 0.095 0.83% 11.55 252.12k 173
11/13/20 11.4661 11.5899 11.43 11.455 4.03k -0.0158 -0.14% 11.455 46.26k 21
11/12/20 11.44 11.51 11.44 11.4708 2.22k -0.0092 -0.08% 11.4708 25.46k 29
11/11/20 11.42 11.56 11.33 11.48 4.19k 0.00 0.00% 11.48 48.06k 42
11/10/20 11.58 11.58 11.27 11.48 4.61k 0.045 0.39% 11.48 52.72k 31
11/09/20 11.26 11.56 11.26 11.435 4.25k -0.055 -0.48% 11.435 48.22k 17
11/06/20 11.16 11.58 11.16 11.49 3.81k 0.34 3.05% 11.49 43.07k 21
11/05/20 11.34 11.47 11.15 11.15 71.89k -0.25 -2.19% 11.15 808.63k 274
11/04/20 11.44 11.50 11.3773 11.40 62.67k -0.09 -0.78% 11.40 715.07k 42
11/03/20 11.4909 11.4909 11.372 11.49 2.2k -0.03 -0.26% 11.49 25.16k 16
11/02/20 11.55 11.55 11.36 11.52 1.24k 0.30 2.67% 11.52 14.18k 18
10/30/20 11.46 11.59 11.20 11.22 42.61k -0.295 -2.56% 11.22 483.83k 182
10/29/20 11.50 11.59 11.47 11.515 11.21k 0.015 0.13% 11.515 128.93k 41
10/28/20 11.49 11.50 11.48 11.50 3.27k 0.00 0.00% 11.50 37.55k 20
10/27/20 11.48 11.50 11.48 11.50 9.25k 0.00 0.00% 11.50 106.34k 53
10/26/20 11.50 11.50 11.49 11.50 10.88k 0.0101 0.09% 11.50 125.12k 37