SiriusPoint Ltd. (SPNT.PRB)
NYSE: SPNT.PRB · Real-Time Price · USD · Preferred Stock
25.18
0.00 (0.00%)
At close: May 20, 2025
SiriusPoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 25.12 | 25.18 | 25.12 | 25.18 | 25.18 | - | 18,222 |
| May 19, 2025 | 25.11 | 25.18 | 25.08 | 25.18 | 25.18 | 0.40% | 36,166 |
| May 16, 2025 | 25.09 | 25.10 | 25.03 | 25.08 | 25.08 | 0.08% | 15,744 |
| May 15, 2025 | 25.03 | 25.08 | 25.00 | 25.06 | 25.06 | -1.53% | 39,000 |
| May 14, 2025 | 25.43 | 25.46 | 25.42 | 25.45 | 24.95 | 0.04% | 5,019 |
| May 13, 2025 | 25.40 | 25.44 | 25.39 | 25.44 | 24.94 | - | 9,431 |
| May 12, 2025 | 25.44 | 25.45 | 25.39 | 25.44 | 24.94 | 0.08% | 3,823 |
| May 9, 2025 | 25.40 | 25.42 | 25.35 | 25.42 | 24.92 | 0.24% | 23,084 |
| May 8, 2025 | 25.37 | 25.42 | 25.34 | 25.36 | 24.86 | -0.22% | 15,912 |
| May 7, 2025 | 25.37 | 25.43 | 25.37 | 25.42 | 24.92 | 0.18% | 1,863 |
| May 6, 2025 | 25.40 | 25.41 | 25.23 | 25.37 | 24.87 | -0.12% | 12,303 |
| May 5, 2025 | 25.39 | 25.42 | 25.37 | 25.40 | 24.90 | - | 6,090 |
| May 2, 2025 | 25.27 | 25.40 | 25.24 | 25.40 | 24.90 | 0.55% | 13,966 |
| May 1, 2025 | 25.22 | 25.29 | 25.22 | 25.26 | 24.76 | -0.08% | 16,636 |
| Apr 30, 2025 | 25.30 | 25.30 | 25.21 | 25.28 | 24.78 | -0.08% | 13,163 |
| Apr 29, 2025 | 25.28 | 25.31 | 25.20 | 25.30 | 24.80 | 0.48% | 4,111 |
| Apr 28, 2025 | 25.26 | 25.29 | 25.16 | 25.18 | 24.69 | -0.32% | 11,479 |
| Apr 25, 2025 | 25.21 | 25.26 | 25.21 | 25.26 | 24.76 | 0.24% | 9,493 |
| Apr 24, 2025 | 25.15 | 25.24 | 25.13 | 25.20 | 24.71 | - | 11,332 |
| Apr 23, 2025 | 25.17 | 25.21 | 25.10 | 25.20 | 24.71 | 0.44% | 19,171 |
| Apr 22, 2025 | 25.02 | 25.14 | 25.02 | 25.09 | 24.60 | 0.16% | 17,211 |
| Apr 21, 2025 | 25.11 | 25.15 | 25.00 | 25.05 | 24.56 | - | 26,333 |
| Apr 17, 2025 | 25.03 | 25.15 | 25.01 | 25.05 | 24.56 | 0.16% | 18,450 |
| Apr 16, 2025 | 25.17 | 25.17 | 25.01 | 25.01 | 24.52 | -0.52% | 19,623 |
| Apr 15, 2025 | 25.14 | 25.16 | 25.05 | 25.14 | 24.65 | 0.24% | 11,161 |
| Apr 14, 2025 | 24.94 | 25.11 | 24.91 | 25.08 | 24.59 | 0.68% | 17,461 |
| Apr 11, 2025 | 24.95 | 25.04 | 24.85 | 24.91 | 24.42 | 0.08% | 49,220 |
| Apr 10, 2025 | 25.01 | 25.05 | 24.84 | 24.89 | 24.40 | -1.07% | 67,272 |
| Apr 9, 2025 | 24.98 | 25.20 | 24.95 | 25.16 | 24.67 | 0.44% | 33,404 |
| Apr 8, 2025 | 25.08 | 25.14 | 25.02 | 25.05 | 24.56 | -0.08% | 22,957 |
| Apr 7, 2025 | 24.90 | 25.10 | 24.75 | 25.07 | 24.58 | 0.08% | 105,076 |
| Apr 4, 2025 | 25.10 | 25.16 | 24.95 | 25.05 | 24.56 | -0.24% | 57,193 |
| Apr 3, 2025 | 25.15 | 25.20 | 25.00 | 25.11 | 24.62 | -0.36% | 66,319 |
| Apr 2, 2025 | 25.27 | 25.28 | 25.20 | 25.20 | 24.71 | -0.16% | 16,455 |
| Apr 1, 2025 | 25.23 | 25.24 | 25.19 | 25.24 | 24.74 | 0.32% | 9,053 |
| Mar 31, 2025 | 25.21 | 25.25 | 25.16 | 25.16 | 24.67 | -0.51% | 51,583 |
| Mar 28, 2025 | 25.21 | 25.30 | 25.18 | 25.29 | 24.79 | 0.32% | 5,614 |
| Mar 27, 2025 | 25.26 | 25.30 | 25.21 | 25.21 | 24.72 | 0.12% | 12,836 |
| Mar 26, 2025 | 25.25 | 25.30 | 25.15 | 25.18 | 24.69 | -0.28% | 70,915 |
| Mar 25, 2025 | 25.34 | 25.34 | 25.25 | 25.25 | 24.75 | -0.28% | 13,858 |
| Mar 24, 2025 | 25.34 | 25.34 | 25.26 | 25.32 | 24.82 | 0.12% | 6,574 |
| Mar 21, 2025 | 25.25 | 25.32 | 25.25 | 25.29 | 24.79 | 0.16% | 3,107 |
| Mar 20, 2025 | 25.27 | 25.28 | 25.25 | 25.25 | 24.75 | -0.16% | 5,285 |
| Mar 19, 2025 | 25.25 | 25.30 | 25.25 | 25.29 | 24.79 | - | 7,551 |
| Mar 18, 2025 | 25.28 | 25.29 | 25.27 | 25.29 | 24.79 | 0.04% | 4,621 |
| Mar 17, 2025 | 25.23 | 25.28 | 25.21 | 25.28 | 24.78 | 0.20% | 8,505 |
| Mar 14, 2025 | 25.20 | 25.25 | 25.15 | 25.23 | 24.73 | -0.04% | 7,543 |
| Mar 13, 2025 | 25.23 | 25.24 | 25.18 | 25.24 | 24.74 | 0.08% | 8,750 |
| Mar 12, 2025 | 25.17 | 25.24 | 25.17 | 25.22 | 24.73 | 0.12% | 9,173 |
| Mar 11, 2025 | 25.16 | 25.21 | 25.16 | 25.19 | 24.70 | 0.16% | 16,011 |