SiriusPoint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	19.97	20.37	19.74	19.75	19.75	-0.50%	503,231
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
Nov 17, 2025	20.16	20.54	19.73	19.73	19.73	-2.95%	558,149
Nov 14, 2025	19.98	20.33	19.72	20.33	20.33	1.30%	374,215
Nov 13, 2025	20.34	20.47	20.02	20.07	20.07	-0.99%	537,950
Nov 12, 2025	20.19	20.40	20.12	20.27	20.27	0.50%	702,731
Nov 11, 2025	20.23	20.44	20.07	20.17	20.17	0.05%	318,072
Nov 10, 2025	19.65	20.29	19.55	20.16	20.16	1.72%	499,591
Nov 7, 2025	19.41	19.84	19.39	19.82	19.82	2.32%	396,658
Nov 6, 2025	19.50	19.73	19.32	19.37	19.37	-0.26%	533,828
Nov 5, 2025	19.11	19.50	19.05	19.42	19.42	2.00%	530,655
Nov 4, 2025	18.78	19.10	18.66	19.04	19.04	0.85%	489,688
Nov 3, 2025	18.39	18.90	18.17	18.88	18.88	3.74%	746,800
Oct 31, 2025	19.05	19.05	17.71	18.20	18.20	0.05%	879,763
Oct 30, 2025	18.37	18.58	18.09	18.19	18.19	-0.33%	691,783
Oct 29, 2025	18.03	18.28	17.95	18.25	18.25	0.88%	611,577
Oct 28, 2025	18.36	18.45	17.88	18.09	18.09	-2.27%	524,697
Oct 27, 2025	18.37	18.58	18.17	18.51	18.51	0.82%	565,276
Oct 24, 2025	18.47	18.57	18.30	18.36	18.36	-0.05%	612,494
Oct 23, 2025	18.21	18.39	17.85	18.37	18.37	0.71%	438,280
Oct 22, 2025	18.02	18.28	17.87	18.24	18.24	1.39%	403,546
Oct 21, 2025	17.67	18.12	17.57	17.99	17.99	1.30%	377,612
Oct 20, 2025	17.81	17.83	17.45	17.76	17.76	0.68%	362,209
Oct 17, 2025	17.67	17.86	17.39	17.64	17.64	-0.62%	849,694
Oct 16, 2025	18.50	18.52	17.51	17.75	17.75	-4.62%	716,586
Oct 15, 2025	19.17	19.30	18.60	18.61	18.61	-3.07%	542,887
Oct 14, 2025	18.81	19.36	18.74	19.20	19.20	2.07%	501,418
Oct 13, 2025	18.48	18.85	18.34	18.81	18.81	1.95%	402,974
Oct 10, 2025	18.51	18.98	18.36	18.45	18.45	-0.27%	629,611
Oct 9, 2025	18.28	18.51	18.16	18.50	18.50	1.04%	438,032
Oct 8, 2025	18.30	18.49	18.10	18.31	18.31	1.05%	328,906
Oct 7, 2025	18.18	18.32	17.93	18.12	18.12	-0.55%	735,730
Oct 6, 2025	18.52	18.76	18.10	18.22	18.22	-1.99%	540,279
Oct 3, 2025	17.94	18.81	17.94	18.59	18.59	3.62%	671,017
Oct 2, 2025	17.64	18.00	17.52	17.94	17.94	1.24%	486,340
Oct 1, 2025	18.02	18.08	17.62	17.72	17.72	-2.05%	705,927
Sep 30, 2025	17.91	18.27	17.91	18.09	18.09	1.17%	967,523
Sep 29, 2025	18.21	18.21	17.78	17.88	17.88	-2.40%	999,428
Sep 26, 2025	17.93	18.44	17.88	18.32	18.32	3.10%	660,031
Sep 25, 2025	17.64	17.81	17.44	17.77	17.77	1.02%	2,356,399
Sep 24, 2025	17.42	17.65	17.35	17.59	17.59	0.63%	711,249
Sep 23, 2025	17.62	17.72	17.43	17.48	17.48	-0.34%	803,814
Sep 22, 2025	17.78	17.79	17.17	17.54	17.54	-0.85%	1,008,936
Sep 19, 2025	18.08	18.11	17.69	17.69	17.69	-1.83%	3,805,825
Sep 18, 2025	17.91	18.21	17.91	18.02	18.02	0.33%	680,815
Sep 17, 2025	18.10	18.22	17.90	17.96	17.96	-0.28%	705,572
Sep 16, 2025	18.44	18.49	17.94	18.01	18.01	-2.86%	638,086
Sep 15, 2025	18.96	19.02	18.54	18.54	18.54	-2.63%	591,168
Sep 12, 2025	19.11	19.30	18.89	19.04	19.04	-0.63%	868,652