SiriusPoint Ltd. (SPNT.PRB)
NYSE: SPNT.PRB · Real-Time Price · USD · Preferred Stock
25.05
0.00 (0.00%)
At close: Apr 21, 2025
SiriusPoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 25.15 | 25.24 | 25.13 | 25.20 | 25.20 | - | 11,332 |
| Apr 23, 2025 | 25.17 | 25.21 | 25.10 | 25.20 | 25.20 | 0.44% | 19,171 |
| Apr 22, 2025 | 25.02 | 25.14 | 25.02 | 25.09 | 25.09 | 0.16% | 17,211 |
| Apr 21, 2025 | 25.11 | 25.15 | 25.00 | 25.05 | 25.05 | - | 26,333 |
| Apr 17, 2025 | 25.03 | 25.15 | 25.01 | 25.05 | 25.05 | 0.16% | 18,450 |
| Apr 16, 2025 | 25.17 | 25.17 | 25.01 | 25.01 | 25.01 | -0.52% | 19,623 |
| Apr 15, 2025 | 25.14 | 25.16 | 25.05 | 25.14 | 25.14 | 0.24% | 11,161 |
| Apr 14, 2025 | 24.94 | 25.11 | 24.91 | 25.08 | 25.08 | 0.68% | 17,461 |
| Apr 11, 2025 | 24.95 | 25.04 | 24.85 | 24.91 | 24.91 | 0.08% | 49,220 |
| Apr 10, 2025 | 25.01 | 25.05 | 24.84 | 24.89 | 24.89 | -1.07% | 67,272 |
| Apr 9, 2025 | 24.98 | 25.20 | 24.95 | 25.16 | 25.16 | 0.44% | 33,404 |
| Apr 8, 2025 | 25.08 | 25.14 | 25.02 | 25.05 | 25.05 | -0.08% | 22,957 |
| Apr 7, 2025 | 24.90 | 25.10 | 24.75 | 25.07 | 25.07 | 0.08% | 105,076 |
| Apr 4, 2025 | 25.10 | 25.16 | 24.95 | 25.05 | 25.05 | -0.24% | 57,193 |
| Apr 3, 2025 | 25.15 | 25.20 | 25.00 | 25.11 | 25.11 | -0.36% | 66,319 |
| Apr 2, 2025 | 25.27 | 25.28 | 25.20 | 25.20 | 25.20 | -0.16% | 16,455 |
| Apr 1, 2025 | 25.23 | 25.24 | 25.19 | 25.24 | 25.24 | 0.32% | 9,053 |
| Mar 31, 2025 | 25.21 | 25.25 | 25.16 | 25.16 | 25.16 | -0.51% | 51,583 |
| Mar 28, 2025 | 25.21 | 25.30 | 25.18 | 25.29 | 25.29 | 0.32% | 5,614 |
| Mar 27, 2025 | 25.26 | 25.30 | 25.21 | 25.21 | 25.21 | 0.12% | 12,836 |
| Mar 26, 2025 | 25.25 | 25.30 | 25.15 | 25.18 | 25.18 | -0.28% | 70,915 |
| Mar 25, 2025 | 25.34 | 25.34 | 25.25 | 25.25 | 25.25 | -0.28% | 13,858 |
| Mar 24, 2025 | 25.34 | 25.34 | 25.26 | 25.32 | 25.32 | 0.12% | 6,574 |
| Mar 21, 2025 | 25.25 | 25.32 | 25.25 | 25.29 | 25.29 | 0.16% | 3,107 |
| Mar 20, 2025 | 25.27 | 25.28 | 25.25 | 25.25 | 25.25 | -0.16% | 5,285 |
| Mar 19, 2025 | 25.25 | 25.30 | 25.25 | 25.29 | 25.29 | - | 7,551 |
| Mar 18, 2025 | 25.28 | 25.29 | 25.27 | 25.29 | 25.29 | 0.04% | 4,621 |
| Mar 17, 2025 | 25.23 | 25.28 | 25.21 | 25.28 | 25.28 | 0.20% | 8,505 |
| Mar 14, 2025 | 25.20 | 25.25 | 25.15 | 25.23 | 25.23 | -0.04% | 7,543 |
| Mar 13, 2025 | 25.23 | 25.24 | 25.18 | 25.24 | 25.24 | 0.08% | 8,750 |
| Mar 12, 2025 | 25.17 | 25.24 | 25.17 | 25.22 | 25.22 | 0.12% | 9,173 |
| Mar 11, 2025 | 25.16 | 25.21 | 25.16 | 25.19 | 25.19 | 0.16% | 16,011 |
| Mar 10, 2025 | 25.18 | 25.29 | 25.14 | 25.15 | 25.15 | -0.06% | 125,636 |
| Mar 7, 2025 | 25.16 | 25.18 | 25.15 | 25.17 | 25.17 | 0.06% | 17,583 |
| Mar 6, 2025 | 25.19 | 25.19 | 25.15 | 25.15 | 25.15 | -0.12% | 16,624 |
| Mar 5, 2025 | 25.18 | 25.20 | 25.13 | 25.18 | 25.18 | 0.08% | 23,843 |
| Mar 4, 2025 | 25.18 | 25.21 | 25.14 | 25.16 | 25.16 | -0.08% | 26,889 |
| Mar 3, 2025 | 25.17 | 25.22 | 25.15 | 25.18 | 25.18 | 0.12% | 103,925 |
| Feb 28, 2025 | 25.18 | 25.30 | 25.14 | 25.15 | 25.15 | -0.40% | 750,318 |
| Feb 27, 2025 | 25.21 | 25.25 | 25.18 | 25.25 | 25.25 | -0.04% | 64,837 |
| Feb 26, 2025 | 25.24 | 25.28 | 25.24 | 25.26 | 25.26 | 0.04% | 73,380 |
| Feb 25, 2025 | 25.26 | 25.29 | 25.25 | 25.25 | 25.25 | - | 22,049 |
| Feb 24, 2025 | 25.16 | 25.26 | 25.15 | 25.25 | 25.25 | 0.36% | 58,819 |
| Feb 21, 2025 | 25.15 | 25.18 | 25.12 | 25.16 | 25.16 | 0.24% | 42,600 |
| Feb 20, 2025 | 25.14 | 25.20 | 25.09 | 25.10 | 25.10 | -0.16% | 24,563 |
| Feb 19, 2025 | 25.14 | 25.16 | 25.09 | 25.14 | 25.14 | - | 58,659 |
| Feb 18, 2025 | 25.16 | 25.19 | 25.09 | 25.14 | 25.14 | -0.08% | 39,446 |
| Feb 14, 2025 | 25.17 | 25.21 | 25.10 | 25.16 | 25.16 | 0.04% | 33,779 |
| Feb 13, 2025 | 25.14 | 25.20 | 25.11 | 25.15 | 25.15 | -1.83% | 44,511 |
| Feb 12, 2025 | 25.60 | 25.67 | 25.49 | 25.62 | 25.12 | 0.08% | 38,324 |