Skip to main content
SiriusPoint Ltd. (SPNT)
NYSE: SPNT · Real-Time Price · USD
14.81
+0.21 (1.44%)
Jan 30, 2025, 4:00 PM EST - Market closed

SiriusPoint Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202514.8314.8714.5714.8114.811.44%297,563
Jan 29, 202514.7015.0314.5314.6014.60-1.48%239,342
Jan 28, 202514.7114.8814.6814.8214.820.82%281,863
Jan 27, 202514.6414.8714.5914.7014.701.10%316,201
Jan 24, 202514.3114.5714.2814.5414.541.18%266,659
Jan 23, 202514.5714.6514.3114.3714.37-1.84%344,590
Jan 22, 202515.1815.3114.5714.6414.64-3.75%364,121
Jan 21, 202515.0415.2815.0115.2115.211.47%363,351
Jan 17, 202515.0715.1214.9614.9914.990.13%459,802
Jan 16, 202514.8215.0614.8214.9714.971.22%472,908
Jan 15, 202514.7614.9114.6314.7914.792.07%347,809
Jan 14, 202514.3314.5814.2914.4914.491.33%494,803
Jan 13, 202514.3014.4514.2314.3014.30-0.83%433,973
Jan 10, 202514.6814.7614.2714.4214.42-3.55%437,370
Jan 8, 202515.1815.2814.8914.9514.95-2.16%387,415
Jan 7, 202515.1415.2914.9615.2815.280.92%386,349
Jan 6, 202515.7015.8115.1315.1415.14-3.57%727,235
Jan 3, 202515.7715.7815.4915.7015.70-0.25%832,407
Jan 2, 202516.4516.5015.3415.7415.74-3.97%1,104,719
Dec 31, 202414.5916.4214.4516.3916.3915.42%1,472,930
Dec 30, 202414.1214.2613.9514.2014.20-0.14%356,941
Dec 27, 202413.9614.3013.9614.2214.220.85%470,074
Dec 26, 202413.9014.1513.7614.1014.100.86%384,546
Dec 24, 202414.1214.2613.9613.9813.98-1.20%205,387
Dec 23, 202414.4114.5214.1114.1514.15-1.80%404,765
Dec 20, 202414.2314.4814.1914.4114.410.14%5,528,439
Dec 19, 202414.7414.9114.3714.3914.39-0.76%721,035
Dec 18, 202415.2215.2214.3914.5014.50-4.23%531,191
Dec 17, 202415.4615.4915.1315.1415.14-2.76%444,563
Dec 16, 202415.5315.7015.4515.5715.570.13%609,385
Dec 13, 202415.4815.6215.3815.5515.550.45%794,767
Dec 12, 202415.8015.9115.3715.4815.48-1.78%667,398
Dec 11, 202415.5915.7915.3315.7615.761.81%658,301
Dec 10, 202415.7615.7615.4315.4815.48-1.84%513,385
Dec 9, 202415.9115.9715.6915.7715.77-0.50%417,902
Dec 6, 202416.0816.2015.6515.8515.85-1.25%376,984
Dec 5, 202415.6816.0715.6816.0516.052.69%372,180
Dec 4, 202415.6215.6815.4415.6315.630.45%481,919
Dec 3, 202415.5915.7115.3315.5615.560.26%659,582
Dec 2, 202415.4115.6515.2015.5215.520.65%858,392
Nov 29, 202415.5115.5415.3215.4215.42-0.19%488,708
Nov 27, 202415.6715.7015.3215.4515.45-0.90%678,911
Nov 26, 202415.4715.6315.3515.5915.59-0.06%625,045
Nov 25, 202415.7215.8815.5015.6015.600.13%641,129
Nov 22, 202415.4215.6215.4115.5815.581.37%430,758
Nov 21, 202415.3915.7415.3715.3715.370.46%426,125
Nov 20, 202414.9215.3214.8415.3015.302.68%488,405
Nov 19, 202414.8114.9414.7114.9014.90-0.33%316,984
Nov 18, 202414.9915.0614.8214.9514.95-0.27%434,955
Nov 15, 202414.8515.1014.6814.9914.992.18%709,894
Nov 14, 202414.6015.0214.5314.6714.670.76%592,482
Nov 13, 202414.5014.6714.3914.5614.561.04%613,450
Nov 12, 202414.3414.5314.3314.4114.410.63%396,023
Nov 11, 202414.1314.5214.1314.3214.321.34%355,929
Nov 8, 202413.8714.1513.8114.1314.131.95%419,712
Nov 7, 202414.2314.2313.8213.8613.86-2.74%390,932
Nov 6, 202413.4214.2913.4214.2514.2510.29%757,397
Nov 5, 202413.0613.1112.7812.9212.92-1.67%366,885
Nov 4, 202413.2013.2913.1213.1413.14-1.57%639,151
Nov 1, 202413.3513.5512.9013.3513.351.60%710,983
Oct 31, 202413.6413.6413.1213.1413.14-4.09%671,018
Oct 30, 202413.4913.7613.4913.7013.701.41%1,158,088
Oct 29, 202413.4513.6113.4513.5113.51-0.59%177,849
Oct 28, 202413.6213.7613.5513.5913.590.82%208,148
Oct 25, 202413.6313.6513.4113.4813.48-0.88%290,096
Oct 24, 202413.5613.6313.4013.6013.600.22%268,875
Oct 23, 202413.6313.6313.5013.5713.57-0.80%289,727
Oct 22, 202413.4813.6913.3113.6813.680.96%371,244
Oct 21, 202414.0214.0213.5313.5513.55-3.01%229,791
Oct 18, 202414.0414.0613.9313.9713.97-0.29%262,327
Oct 17, 202413.7714.0713.7114.0114.012.19%507,535
Oct 16, 202413.6613.7813.5913.7113.711.41%279,249
Oct 15, 202413.7013.8412.9413.5213.52-1.39%585,948
Oct 14, 202413.6513.7813.5713.7113.710.66%401,737
Oct 11, 202413.5613.7513.5213.6213.621.04%368,001
Oct 10, 202413.5613.5613.3413.4813.48-489,996
Oct 9, 202413.4213.6413.3613.4813.480.60%528,694
Oct 8, 202413.2013.5313.1013.4013.401.75%609,465
Oct 7, 202413.8413.8413.0213.1713.17-5.59%708,146
Oct 4, 202413.8313.9913.7213.9513.951.90%415,342
Oct 3, 202413.8713.9313.6813.6913.69-2.00%302,528
Oct 2, 202414.1214.2413.9213.9713.97-0.92%299,582
Oct 1, 202414.2914.4614.0614.1014.10-1.67%286,486
Sep 30, 202414.4714.5114.2014.3414.34-0.69%506,760
Sep 27, 202414.3014.6314.2814.4414.44-0.14%1,828,408
Sep 26, 202414.6214.7514.4514.4614.46-0.69%305,261
Sep 25, 202414.0914.7314.0914.5614.563.41%485,670
Sep 24, 202414.0914.1313.9814.0814.08-0.28%281,885
Sep 23, 202414.2414.3514.0614.1214.12-0.91%273,180
Sep 20, 202414.2014.5114.2014.2514.25-1,345,077
Sep 19, 202414.4014.4014.1514.2514.250.49%291,812
Sep 18, 202414.1014.3414.0514.1814.180.57%391,722
Sep 17, 202414.2314.4014.0914.1014.10-0.49%356,850
Sep 16, 202414.1114.2614.0914.1714.170.71%407,130
Sep 13, 202414.0914.1913.9814.0714.070.93%307,817
Sep 12, 202414.0014.0613.8613.9413.940.65%307,675
Sep 11, 202413.8813.9313.7013.8513.85-1.21%355,343
Sep 10, 202414.1314.2513.8314.0214.02-1.06%395,642
Sep 9, 202414.2014.4014.1414.1714.17-0.07%367,849
Sep 6, 202414.4614.5114.1614.1814.18-2.00%305,273