SiriusPoint Ltd. (SPNT)
NYSE: SPNT · Real-Time Price · USD
18.36
-0.01 (-0.05%)
Oct 24, 2025, 4:00 PM EDT - Market closed

SiriusPoint Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202518.4718.5718.3018.3618.36-0.05%612,494
Oct 23, 202518.2118.3917.8518.3718.370.71%438,280
Oct 22, 202518.0218.2817.8718.2418.241.39%403,546
Oct 21, 202517.6718.1217.5717.9917.991.30%377,612
Oct 20, 202517.8117.8317.4517.7617.760.68%362,209
Oct 17, 202517.6717.8617.3917.6417.64-0.62%849,694
Oct 16, 202518.5018.5217.5117.7517.75-4.62%716,586
Oct 15, 202519.1719.3018.6018.6118.61-3.07%542,887
Oct 14, 202518.8119.3618.7419.2019.202.07%501,418
Oct 13, 202518.4818.8518.3418.8118.811.95%402,974
Oct 10, 202518.5118.9818.3618.4518.45-0.27%629,611
Oct 9, 202518.2818.5118.1618.5018.501.04%438,032
Oct 8, 202518.3018.4918.1018.3118.311.05%328,906
Oct 7, 202518.1818.3217.9318.1218.12-0.55%735,730
Oct 6, 202518.5218.7618.1018.2218.22-1.99%540,279
Oct 3, 202517.9418.8117.9418.5918.593.62%671,017
Oct 2, 202517.6418.0017.5217.9417.941.24%486,340
Oct 1, 202518.0218.0817.6217.7217.72-2.05%705,927
Sep 30, 202517.9118.2717.9118.0918.091.17%967,523
Sep 29, 202518.2118.2117.7817.8817.88-2.40%999,428
Sep 26, 202517.9318.4417.8818.3218.323.10%660,031
Sep 25, 202517.6417.8117.4417.7717.771.02%2,356,399
Sep 24, 202517.4217.6517.3517.5917.590.63%711,249
Sep 23, 202517.6217.7217.4317.4817.48-0.34%803,814
Sep 22, 202517.7817.7917.1717.5417.54-0.85%1,008,936
Sep 19, 202518.0818.1117.6917.6917.69-1.83%3,805,825
Sep 18, 202517.9118.2117.9118.0218.020.33%680,815
Sep 17, 202518.1018.2217.9017.9617.96-0.28%705,572
Sep 16, 202518.4418.4917.9418.0118.01-2.86%638,086
Sep 15, 202518.9619.0218.5418.5418.54-2.63%591,168
Sep 12, 202519.1119.3018.8919.0419.04-0.63%868,652
Sep 11, 202518.7019.2118.7019.1619.162.79%1,873,110
Sep 10, 202518.6618.8518.5018.6418.64-0.53%738,595
Sep 9, 202518.9619.1518.6118.7418.74-1.21%898,268
Sep 8, 202518.7719.0118.5118.9718.971.07%1,501,254
Sep 5, 202518.8518.9518.5918.7718.77-0.42%878,414
Sep 4, 202519.1919.2318.7118.8518.85-0.21%668,546
Sep 3, 202518.8019.4218.7518.8918.89-0.05%1,297,472
Sep 2, 202518.5918.9518.5218.9018.900.96%1,158,313
Aug 29, 202518.4918.8418.4918.7218.721.68%1,732,038
Aug 28, 202518.5718.5718.2818.4118.41-1.07%362,583
Aug 27, 202518.3818.8818.3018.6118.611.75%1,136,659
Aug 26, 202518.3118.4918.2418.2918.29-0.71%431,172
Aug 25, 202518.6618.7918.3718.4218.42-1.50%594,472
Aug 22, 202518.7019.0718.6018.7018.701.08%1,248,482
Aug 21, 202518.7518.9418.4918.5018.50-0.70%1,442,353
Aug 20, 202518.3318.7318.3218.6318.632.14%1,807,132
Aug 19, 202518.1618.4118.1618.2418.240.16%450,532
Aug 18, 202518.2918.3718.1218.2118.21-0.38%445,533
Aug 15, 202518.6418.7018.0018.2818.28-1.61%914,945