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

32.92Last Price

-0.73 (-2.17%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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	34.70	2,105,549	34.70
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	1,626,144	40.05
12/04/2024	38.87	41.13	38.59	40.49	2,136,155	40.49
12/03/2024	39.00	39.80	38.07	38.53	2,461,836	38.53
12/02/2024	41.40	42.34	39.15	39.23	2,385,856	39.23
11/29/2024	42.44	42.87	40.73	40.98	1,460,897	40.98
11/27/2024	43.45	43.52	41.06	42.43	1,827,665	42.43
11/26/2024	43.44	44.28	42.50	43.27	1,505,686	43.27
11/25/2024	43.85	45.12	43.10	43.97	3,702,404	43.97
11/22/2024	41.38	44.75	40.17	43.40	4,326,671	43.40
11/21/2024	38.31	41.29	37.14	41.25	3,737,974	41.25
11/20/2024	37.93	38.89	37.09	37.90	2,304,296	37.90
11/19/2024	33.48	37.93	33.48	37.89	3,073,513	37.89
11/18/2024	34.05	34.48	33.04	33.83	2,569,200	33.83
11/15/2024	33.57	33.93	32.77	33.51	3,022,483	33.51
11/14/2024	35.88	36.12	33.46	33.66	2,805,105	33.66
11/13/2024	38.87	39.82	35.62	35.64	3,872,931	35.64
11/12/2024	38.77	40.50	37.80	37.90	2,926,616	37.90
11/11/2024	40.46	41.17	38.03	39.26	3,827,418	39.26
11/08/2024	36.39	42.27	36.27	39.69	11,646,151	39.69
11/07/2024	42.29	42.77	41.23	42.20	6,375,330	42.20
11/06/2024	41.09	41.65	39.41	41.64	3,747,596	41.64
11/05/2024	38.06	39.99	38.00	39.16	2,566,942	39.16
11/04/2024	37.75	38.73	37.30	38.05	2,108,658	38.05
11/01/2024	36.52	38.24	35.87	38.02	2,595,119	38.02