SiriusPoint Ltd. (SPNT.PRB)
NYSE: SPNT.PRB · Real-Time Price · USD · Preferred Stock
25.58
+0.04 (0.16%)
At close: Jul 18, 2025
SiriusPoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 25.55 | 25.58 | 25.50 | 25.58 | 25.58 | 0.16% | 4,518 |
| Jul 17, 2025 | 25.56 | 25.57 | 25.51 | 25.54 | 25.54 | -0.12% | 16,524 |
| Jul 16, 2025 | 25.55 | 25.57 | 25.52 | 25.57 | 25.57 | 0.12% | 6,035 |
| Jul 15, 2025 | 25.60 | 25.60 | 25.53 | 25.54 | 25.54 | -0.20% | 14,852 |
| Jul 14, 2025 | 25.46 | 25.59 | 25.46 | 25.59 | 25.59 | 0.24% | 11,747 |
| Jul 11, 2025 | 25.47 | 25.53 | 25.46 | 25.53 | 25.53 | 0.16% | 12,516 |
| Jul 10, 2025 | 25.49 | 25.59 | 25.46 | 25.49 | 25.49 | 0.04% | 13,756 |
| Jul 9, 2025 | 25.43 | 25.49 | 25.42 | 25.48 | 25.48 | 0.24% | 22,849 |
| Jul 8, 2025 | 25.42 | 25.45 | 25.41 | 25.42 | 25.42 | - | 9,634 |
| Jul 7, 2025 | 25.39 | 25.45 | 25.39 | 25.42 | 25.42 | 0.11% | 15,218 |
| Jul 3, 2025 | 25.38 | 25.39 | 25.36 | 25.39 | 25.39 | 0.16% | 5,660 |
| Jul 2, 2025 | 25.33 | 25.38 | 25.33 | 25.35 | 25.35 | -0.04% | 13,600 |
| Jul 1, 2025 | 25.31 | 25.38 | 25.30 | 25.36 | 25.36 | 0.40% | 19,042 |
| Jun 30, 2025 | 25.35 | 25.38 | 25.26 | 25.26 | 25.26 | -0.36% | 227,676 |
| Jun 27, 2025 | 25.33 | 25.36 | 25.32 | 25.35 | 25.35 | -0.04% | 3,697 |
| Jun 26, 2025 | 25.30 | 25.36 | 25.30 | 25.36 | 25.36 | 0.28% | 8,968 |
| Jun 25, 2025 | 25.30 | 25.35 | 25.29 | 25.29 | 25.29 | -0.10% | 11,401 |
| Jun 24, 2025 | 25.32 | 25.32 | 25.27 | 25.32 | 25.32 | 0.16% | 6,717 |
| Jun 23, 2025 | 25.30 | 25.31 | 25.23 | 25.28 | 25.28 | 0.18% | 12,439 |
| Jun 20, 2025 | 25.27 | 25.30 | 25.23 | 25.23 | 25.23 | -0.10% | 4,949 |
| Jun 18, 2025 | 25.23 | 25.28 | 25.23 | 25.26 | 25.26 | 0.14% | 11,320 |
| Jun 17, 2025 | 25.24 | 25.29 | 25.21 | 25.22 | 25.22 | -0.08% | 8,727 |
| Jun 16, 2025 | 25.23 | 25.29 | 25.23 | 25.24 | 25.24 | -0.08% | 7,404 |
| Jun 13, 2025 | 25.25 | 25.26 | 25.20 | 25.26 | 25.26 | 0.20% | 16,849 |
| Jun 12, 2025 | 25.25 | 25.28 | 25.20 | 25.21 | 25.21 | -0.28% | 7,434 |
| Jun 11, 2025 | 25.25 | 25.28 | 25.22 | 25.28 | 25.28 | 0.12% | 13,201 |
| Jun 10, 2025 | 25.20 | 25.25 | 25.20 | 25.25 | 25.25 | 0.12% | 10,493 |
| Jun 9, 2025 | 25.19 | 25.22 | 25.19 | 25.22 | 25.22 | - | 5,251 |
| Jun 6, 2025 | 25.20 | 25.22 | 25.20 | 25.22 | 25.22 | - | 13,585 |
| Jun 5, 2025 | 25.22 | 25.22 | 25.18 | 25.22 | 25.22 | 0.04% | 15,279 |
| Jun 4, 2025 | 25.18 | 25.22 | 25.18 | 25.21 | 25.21 | - | 10,057 |
| Jun 3, 2025 | 25.18 | 25.22 | 25.16 | 25.21 | 25.21 | 0.12% | 11,213 |
| Jun 2, 2025 | 25.13 | 25.20 | 25.13 | 25.18 | 25.18 | 0.24% | 25,234 |
| May 30, 2025 | 25.21 | 25.21 | 25.12 | 25.12 | 25.12 | -0.28% | 46,184 |
| May 29, 2025 | 25.20 | 25.20 | 25.18 | 25.19 | 25.19 | -0.04% | 2,247 |
| May 28, 2025 | 25.14 | 25.20 | 25.13 | 25.20 | 25.20 | 0.32% | 8,849 |
| May 27, 2025 | 25.18 | 25.19 | 25.12 | 25.12 | 25.12 | -0.36% | 17,457 |
| May 23, 2025 | 25.17 | 25.21 | 25.15 | 25.21 | 25.21 | 0.12% | 3,771 |
| May 22, 2025 | 25.12 | 25.20 | 25.12 | 25.18 | 25.18 | 0.16% | 18,561 |
| May 21, 2025 | 25.12 | 25.18 | 25.12 | 25.14 | 25.14 | -0.16% | 23,666 |
| 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 |