Quantcast

Sirius International Insurance Group, Ltd. Common Share Historical Stock Prices

SG 
$13.2
*  
unch
unch
Get SG Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading SG now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    SG After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 12.52 N/A N/A 13.20 0
03/19/2019 13.2 13.2 13.2 13.2 00
03/18/2019 12.75 13.2 12.75 13.2 1,022
03/15/2019 12.75 12.75 12.75 12.75 00
03/14/2019 12.75 12.75 12.75 12.75 00
03/13/2019 12.75 12.75 12.75 12.75 00
03/12/2019 12.75 12.75 12.6753 12.75 1,002
03/11/2019 12.5101 12.5101 12.5101 12.5101 00
03/08/2019 12.5101 12.5101 12.5101 12.5101 00
03/07/2019 12.51 12.5101 12.51 12.5101 428
03/06/2019 12.52 12.75 12.52 12.75 318
03/05/2019 12.75 12.75 12.74 12.75 501
03/04/2019 13.12 13.12 13.12 13.12 100
03/01/2019 13.5 13.5 13.45 13.45 2,052
02/28/2019 13.49 13.49 13.49 13.49 00
02/27/2019 13.49 13.49 13.49 13.49 200
02/26/2019 13.025 13.025 13.025 13.025 00
02/25/2019 13.46 13.49 13.025 13.025 2,004
02/22/2019 13.5 13.5 13 13 2,960
02/21/2019 14 14 14 14 530
02/20/2019 14 14 14 14 00
02/19/2019 14 14 14 14 00
02/15/2019 14 14 14 14 759
02/14/2019 13.1 14.5 13.1 14.5 961
02/13/2019 14.5 14.5 14.5 14.5 00
02/12/2019 14.5 14.5 14.5 14.5 00
02/11/2019 14.5 14.5 14.5 14.5 00
02/08/2019 14.5 14.5 14.5 14.5 00
02/07/2019 14.5 14.5 14.5 14.5 00
02/06/2019 14.5 14.5 14.5 14.5 00
02/05/2019 14.5 14.5 14.5 14.5 00
02/04/2019 14.5 14.5 14.5 14.5 00
02/01/2019 14.5 14.5 14.5 14.5 00
01/31/2019 14.5 14.5 14.5 14.5 291
01/30/2019 14.4 14.5 14.1 14.3 2,060
01/29/2019 14.49 14.49 14.49 14.49 00
01/28/2019 14.49 14.49 14.49 14.49 190
01/25/2019 13.6 14.5 13.535 14.5 1,510
01/24/2019 14.5 14.5 14.5 14.5 00
01/23/2019 14.5 14.5 14.5 14.5 00
01/22/2019 14.5 14.5 14.5 14.5 00
01/18/2019 14.5 14.5 14.5 14.5 00
01/17/2019 14.5 14.5 14.5 14.5 00
01/16/2019 14.5 14.5 14.5 14.5 00
01/15/2019 14.5 14.5 14.5 14.5 00
01/14/2019 14.5 14.5 14.5 14.5 300
01/11/2019 13.93 13.93 13.93 13.93 00
01/10/2019 15.86 15.86 13.93 13.93 935
01/09/2019 13.4801 13.4801 13.48 13.48 800
01/08/2019 13.5 14 13.5 14 2,948
01/07/2019 13.5 13.7499 13.5 13.7 1,911
01/04/2019 13.06 13.06 13.06 13.06 00
01/03/2019 14.31 14.31 13.06 13.06 400
01/02/2019 13.3 13.3 13.3 13.3 00
12/31/2018 13.62 14.45 12.51 13.3 15,236
12/28/2018 12.56 14.45 12.56 13.68 4,197
12/27/2018 13.05 13.5 12.51 13.24 18,701
12/26/2018 14 14 13.1 13.1 2,401
12/24/2018 14.85 15 13.45 14.5 2,288
12/21/2018 12.97 14.98 12.97 13.9236 14,001
12/20/2018 14.55 15.34 12.17 12.17 6,336
12/19/2018 14.6 15.2 14.6 14.6 2,497
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio