SiriusPoint Ltd. (SPNT)
NYSE: SPNT · Real-Time Price · USD
16.61
+0.05 (0.27%)
Apr 24, 2025, 3:09 PM EDT - Market open
SiriusPoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 16.47 | 16.59 | 16.33 | 16.57 | - | 0.03% | 97,832 |
| Apr 23, 2025 | 16.46 | 16.75 | 16.43 | 16.56 | 16.56 | 1.04% | 630,277 |
| Apr 22, 2025 | 16.25 | 16.53 | 16.05 | 16.39 | 16.39 | 2.50% | 816,591 |
| Apr 21, 2025 | 16.59 | 16.69 | 15.90 | 15.99 | 15.99 | -4.25% | 649,049 |
| Apr 17, 2025 | 16.36 | 16.73 | 16.30 | 16.70 | 16.70 | 2.08% | 634,756 |
| Apr 16, 2025 | 16.51 | 16.58 | 16.22 | 16.36 | 16.36 | 0.18% | 687,743 |
| Apr 15, 2025 | 16.23 | 16.61 | 16.23 | 16.33 | 16.33 | -0.61% | 672,190 |
| Apr 14, 2025 | 16.25 | 16.59 | 16.11 | 16.43 | 16.43 | 2.43% | 464,862 |
| Apr 11, 2025 | 15.74 | 16.08 | 15.63 | 16.04 | 16.04 | 1.65% | 810,516 |
| Apr 10, 2025 | 15.81 | 16.17 | 15.54 | 15.78 | 15.78 | -1.50% | 1,024,356 |
| Apr 9, 2025 | 15.04 | 16.32 | 14.91 | 16.02 | 16.02 | 5.67% | 1,073,552 |
| Apr 8, 2025 | 15.93 | 16.01 | 15.00 | 15.16 | 15.16 | -2.00% | 713,684 |
| Apr 7, 2025 | 15.66 | 15.94 | 14.76 | 15.47 | 15.47 | -3.61% | 1,119,889 |
| Apr 4, 2025 | 17.13 | 17.32 | 15.87 | 16.05 | 16.05 | -8.60% | 907,326 |
| Apr 3, 2025 | 17.23 | 17.85 | 17.19 | 17.56 | 17.56 | -0.96% | 1,624,147 |
| Apr 2, 2025 | 17.68 | 17.99 | 17.56 | 17.73 | 17.73 | -0.67% | 1,032,853 |
| Apr 1, 2025 | 17.21 | 17.89 | 16.84 | 17.85 | 17.85 | 3.24% | 1,365,729 |
| Mar 31, 2025 | 16.90 | 17.62 | 16.81 | 17.29 | 17.29 | 1.35% | 1,506,363 |
| Mar 28, 2025 | 16.85 | 17.26 | 16.82 | 17.06 | 17.06 | 1.19% | 686,013 |
| Mar 27, 2025 | 16.66 | 16.91 | 16.60 | 16.86 | 16.86 | 1.44% | 664,687 |
| Mar 26, 2025 | 16.51 | 16.70 | 16.41 | 16.62 | 16.62 | 0.73% | 384,385 |
| Mar 25, 2025 | 16.35 | 16.65 | 16.34 | 16.50 | 16.50 | 1.54% | 682,577 |
| Mar 24, 2025 | 15.84 | 16.29 | 15.79 | 16.25 | 16.25 | 3.11% | 428,844 |
| Mar 21, 2025 | 15.79 | 15.98 | 15.62 | 15.76 | 15.76 | -0.06% | 1,833,413 |
| Mar 20, 2025 | 15.44 | 15.88 | 15.43 | 15.77 | 15.77 | 0.96% | 523,666 |
| Mar 19, 2025 | 15.39 | 15.78 | 15.37 | 15.62 | 15.62 | 2.16% | 756,333 |
| Mar 18, 2025 | 15.17 | 15.33 | 15.05 | 15.29 | 15.29 | 1.19% | 659,471 |
| Mar 17, 2025 | 14.60 | 15.19 | 14.50 | 15.11 | 15.11 | 2.37% | 627,809 |
| Mar 14, 2025 | 14.59 | 14.78 | 14.43 | 14.76 | 14.76 | 1.79% | 596,006 |
| Mar 13, 2025 | 14.49 | 14.66 | 14.37 | 14.50 | 14.50 | 0.62% | 669,665 |
| Mar 12, 2025 | 14.85 | 14.85 | 14.34 | 14.41 | 14.41 | -2.83% | 861,665 |
| Mar 11, 2025 | 14.63 | 15.05 | 14.53 | 14.83 | 14.83 | 2.13% | 902,944 |
| Mar 10, 2025 | 14.13 | 14.66 | 14.05 | 14.52 | 14.52 | 1.61% | 849,537 |
| Mar 7, 2025 | 14.67 | 14.74 | 14.23 | 14.29 | 14.29 | -2.66% | 783,943 |
| Mar 6, 2025 | 14.81 | 14.81 | 14.57 | 14.68 | 14.68 | -1.34% | 705,554 |
| Mar 5, 2025 | 14.75 | 15.06 | 14.66 | 14.88 | 14.88 | 0.81% | 646,189 |
| Mar 4, 2025 | 14.99 | 15.10 | 14.75 | 14.76 | 14.76 | -2.38% | 627,826 |
| Mar 3, 2025 | 15.32 | 15.42 | 15.02 | 15.12 | 15.12 | -1.43% | 683,785 |
| Feb 28, 2025 | 15.23 | 15.48 | 15.03 | 15.34 | 15.34 | 0.79% | 1,282,379 |
| Feb 27, 2025 | 14.98 | 15.38 | 14.98 | 15.22 | 15.22 | 1.74% | 1,044,264 |
| Feb 26, 2025 | 14.49 | 15.19 | 14.15 | 14.96 | 14.96 | 2.54% | 2,228,227 |
| Feb 25, 2025 | 14.50 | 14.65 | 14.16 | 14.59 | 14.59 | 2.39% | 1,615,990 |
| Feb 24, 2025 | 14.13 | 14.57 | 14.05 | 14.25 | 14.25 | 1.79% | 1,074,451 |
| Feb 21, 2025 | 14.25 | 14.34 | 13.97 | 14.00 | 14.00 | 0.14% | 1,529,471 |
| Feb 20, 2025 | 13.84 | 14.04 | 13.58 | 13.98 | 13.98 | -0.21% | 498,610 |
| Feb 19, 2025 | 13.59 | 14.19 | 13.26 | 14.01 | 14.01 | -0.07% | 638,184 |
| Feb 18, 2025 | 14.12 | 14.37 | 13.95 | 14.02 | 14.02 | -1.13% | 315,124 |
| Feb 14, 2025 | 14.37 | 14.37 | 14.05 | 14.18 | 14.18 | -0.63% | 289,526 |
| Feb 13, 2025 | 13.98 | 14.28 | 13.92 | 14.27 | 14.27 | 2.59% | 473,625 |
| Feb 12, 2025 | 14.10 | 14.18 | 13.85 | 13.91 | 13.91 | -2.45% | 538,178 |