SiriusPoint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	20.50	20.61	20.21	20.41	20.41	-0.83%	557,138
Jan 29, 2026	20.38	20.92	20.23	20.58	20.58	2.18%	528,995
Jan 28, 2026	19.79	20.33	19.69	20.14	20.14	1.87%	506,517
Jan 27, 2026	19.65	20.03	19.52	19.77	19.77	1.38%	436,669
Jan 26, 2026	19.50	19.80	19.38	19.50	19.50	0.93%	390,715
Jan 23, 2026	19.79	19.92	19.15	19.32	19.32	-3.21%	827,560
Jan 22, 2026	20.03	20.11	19.83	19.96	19.96	-0.25%	555,529
Jan 21, 2026	19.87	20.22	19.75	20.01	20.01	0.91%	520,867
Jan 20, 2026	19.84	20.10	19.62	19.83	19.83	-0.85%	566,811
Jan 16, 2026	20.05	20.30	19.90	20.00	20.00	-1.96%	599,089
Jan 15, 2026	20.16	20.59	20.15	20.40	20.40	1.14%	1,308,274
Jan 14, 2026	19.96	20.18	19.72	20.17	20.17	1.15%	432,471
Jan 13, 2026	20.47	20.67	19.91	19.94	19.94	-2.45%	481,945
Jan 12, 2026	19.97	20.46	19.90	20.44	20.44	1.64%	390,940
Jan 9, 2026	20.28	20.49	19.73	20.11	20.11	-1.08%	707,258
Jan 8, 2026	20.45	20.86	20.19	20.33	20.33	-0.54%	558,382
Jan 7, 2026	20.45	20.53	20.13	20.44	20.44	-0.20%	701,963
Jan 6, 2026	21.21	21.21	20.25	20.48	20.48	-4.57%	586,067
Jan 5, 2026	20.83	21.59	20.77	21.46	21.46	1.85%	609,605
Jan 2, 2026	21.85	21.91	21.03	21.07	21.07	-3.75%	690,217
Dec 31, 2025	22.05	22.08	21.84	21.89	21.89	-0.77%	650,108
Dec 30, 2025	22.29	22.39	22.03	22.06	22.06	-0.59%	255,347
Dec 29, 2025	22.31	22.53	22.00	22.19	22.19	-0.54%	463,908
Dec 26, 2025	22.74	22.74	22.20	22.31	22.31	-1.54%	342,261
Dec 24, 2025	22.63	22.71	22.47	22.66	22.66	0.85%	234,188
Dec 23, 2025	22.50	22.89	22.38	22.47	22.47	-0.71%	652,342
Dec 22, 2025	22.13	22.78	22.05	22.63	22.63	2.40%	504,984
Dec 19, 2025	22.09	22.22	21.95	22.10	22.10	0.27%	3,610,936
Dec 18, 2025	21.94	22.23	21.81	22.04	22.04	0.41%	855,089
Dec 17, 2025	21.86	21.96	21.68	21.95	21.95	-	845,239
Dec 16, 2025	22.37	22.56	21.79	21.95	21.95	-1.66%	662,423
Dec 15, 2025	22.63	22.77	22.02	22.32	22.32	-0.58%	995,120
Dec 12, 2025	22.37	22.46	21.98	22.45	22.45	0.76%	608,567
Dec 11, 2025	21.87	22.79	21.87	22.28	22.28	2.06%	744,210
Dec 10, 2025	21.33	22.04	21.29	21.83	21.83	2.44%	704,216
Dec 9, 2025	21.78	21.86	21.27	21.31	21.31	-1.43%	822,166
Dec 8, 2025	21.49	21.81	21.01	21.62	21.62	0.60%	796,016
Dec 5, 2025	21.80	21.80	21.28	21.49	21.49	-1.60%	706,544
Dec 4, 2025	21.21	21.84	21.17	21.84	21.84	2.39%	576,381
Dec 3, 2025	21.13	21.33	20.93	21.33	21.33	1.09%	555,467
Dec 2, 2025	21.11	21.29	20.78	21.10	21.10	0.38%	385,823
Dec 1, 2025	20.87	21.14	20.76	21.02	21.02	1.06%	408,429
Nov 28, 2025	21.03	21.05	20.76	20.80	20.80	-0.62%	211,189
Nov 26, 2025	20.92	21.33	20.86	20.93	20.93	0.05%	838,605
Nov 25, 2025	20.60	21.19	20.60	20.92	20.92	2.45%	647,943
Nov 24, 2025	20.37	20.81	20.25	20.42	20.42	0.10%	548,118
Nov 21, 2025	19.91	20.66	19.77	20.40	20.40	3.29%	773,764
Nov 20, 2025	19.97	20.37	19.74	19.75	19.75	-0.50%	503,233
Nov 19, 2025	19.91	20.02	19.65	19.85	19.85	-0.25%	465,422
Nov 18, 2025	19.79	20.04	19.72	19.90	19.90	0.86%	361,963