SiriusPoint Ltd. (SPNT)
NYSE: SPNT · Real-Time Price · USD
18.45
-0.62 (-3.25%)
Jul 10, 2025, 4:00 PM - Market closed
SiriusPoint Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 19.18 | 19.18 | 18.42 | 18.45 | 18.45 | -3.25% | 559,515 |
Jul 9, 2025 | 19.86 | 19.86 | 18.99 | 19.07 | 19.07 | -1.24% | 461,905 |
Jul 8, 2025 | 19.50 | 19.68 | 19.27 | 19.31 | 19.31 | -0.92% | 507,080 |
Jul 7, 2025 | 19.69 | 19.83 | 19.38 | 19.49 | 19.49 | -1.57% | 602,864 |
Jul 3, 2025 | 19.39 | 19.84 | 19.30 | 19.80 | 19.80 | 2.17% | 417,017 |
Jul 2, 2025 | 20.03 | 20.13 | 19.23 | 19.38 | 19.38 | -3.44% | 649,255 |
Jul 1, 2025 | 20.43 | 20.57 | 20.02 | 20.07 | 20.07 | -1.57% | 616,405 |
Jun 30, 2025 | 20.41 | 20.64 | 20.27 | 20.39 | 20.39 | -0.05% | 601,553 |
Jun 27, 2025 | 20.81 | 21.00 | 20.31 | 20.40 | 20.40 | -2.30% | 1,735,599 |
Jun 26, 2025 | 19.95 | 21.03 | 19.84 | 20.88 | 20.88 | 7.85% | 1,103,938 |
Jun 25, 2025 | 19.33 | 19.62 | 19.25 | 19.36 | 19.36 | -0.46% | 415,382 |
Jun 24, 2025 | 19.72 | 19.73 | 19.28 | 19.45 | 19.45 | -0.61% | 508,647 |
Jun 23, 2025 | 19.40 | 19.58 | 19.22 | 19.57 | 19.57 | 1.40% | 490,256 |
Jun 20, 2025 | 19.41 | 19.59 | 19.18 | 19.30 | 19.30 | -0.10% | 1,052,184 |
Jun 18, 2025 | 19.28 | 19.50 | 19.23 | 19.32 | 19.32 | -0.10% | 435,848 |
Jun 17, 2025 | 19.41 | 19.45 | 18.96 | 19.34 | 19.34 | -1.12% | 568,186 |
Jun 16, 2025 | 19.46 | 20.00 | 19.35 | 19.56 | 19.56 | 0.82% | 706,751 |
Jun 13, 2025 | 19.50 | 19.62 | 19.17 | 19.40 | 19.40 | -1.07% | 473,716 |
Jun 12, 2025 | 18.95 | 19.61 | 18.84 | 19.61 | 19.61 | 2.46% | 463,940 |
Jun 11, 2025 | 19.35 | 19.41 | 19.13 | 19.14 | 19.14 | -0.88% | 586,319 |
Jun 10, 2025 | 19.19 | 19.45 | 18.98 | 19.31 | 19.31 | 0.26% | 536,327 |
Jun 9, 2025 | 19.67 | 19.67 | 18.70 | 19.26 | 19.26 | -0.62% | 548,333 |
Jun 6, 2025 | 19.54 | 19.55 | 19.31 | 19.38 | 19.38 | 0.62% | 359,847 |
Jun 5, 2025 | 19.19 | 19.27 | 18.84 | 19.26 | 19.26 | 0.52% | 522,640 |
Jun 4, 2025 | 19.58 | 19.62 | 19.05 | 19.16 | 19.16 | -1.69% | 530,427 |
Jun 3, 2025 | 19.52 | 19.69 | 19.20 | 19.49 | 19.49 | -0.66% | 608,700 |
Jun 2, 2025 | 19.54 | 19.71 | 19.11 | 19.62 | 19.62 | 0.15% | 511,091 |
May 30, 2025 | 19.69 | 19.71 | 19.54 | 19.59 | 19.59 | -0.31% | 662,896 |
May 29, 2025 | 19.55 | 19.75 | 19.45 | 19.65 | 19.65 | 0.67% | 468,603 |
May 28, 2025 | 19.67 | 19.79 | 19.46 | 19.52 | 19.52 | -1.31% | 660,648 |
May 27, 2025 | 19.36 | 19.86 | 19.22 | 19.78 | 19.78 | 3.13% | 543,874 |
May 23, 2025 | 19.04 | 19.31 | 18.95 | 19.18 | 19.18 | 0.21% | 489,325 |
May 22, 2025 | 19.26 | 19.48 | 18.92 | 19.14 | 19.14 | -0.98% | 563,769 |
May 21, 2025 | 19.39 | 19.63 | 19.00 | 19.33 | 19.33 | -0.97% | 810,257 |
May 20, 2025 | 19.64 | 19.87 | 19.46 | 19.52 | 19.52 | -0.66% | 545,996 |
May 19, 2025 | 19.16 | 19.79 | 19.05 | 19.65 | 19.65 | 2.13% | 1,163,444 |
May 16, 2025 | 19.59 | 19.83 | 19.22 | 19.24 | 19.24 | -1.74% | 1,755,279 |
May 15, 2025 | 19.38 | 19.72 | 19.28 | 19.58 | 19.58 | 1.45% | 505,196 |
May 14, 2025 | 19.66 | 19.74 | 19.13 | 19.30 | 19.30 | -1.23% | 480,138 |
May 13, 2025 | 19.65 | 19.85 | 19.44 | 19.54 | 19.54 | -0.31% | 505,826 |
May 12, 2025 | 19.37 | 19.62 | 18.66 | 19.60 | 19.60 | 1.71% | 604,777 |
May 9, 2025 | 19.25 | 19.47 | 18.96 | 19.27 | 19.27 | -0.16% | 528,402 |
May 8, 2025 | 19.36 | 19.66 | 19.19 | 19.30 | 19.30 | 0.10% | 859,113 |
May 7, 2025 | 19.41 | 19.74 | 19.14 | 19.28 | 19.28 | -1.33% | 1,214,535 |
May 6, 2025 | 18.91 | 19.66 | 18.22 | 19.54 | 19.54 | 7.48% | 807,254 |
May 5, 2025 | 17.62 | 18.28 | 17.62 | 18.18 | 18.18 | 1.28% | 734,794 |
May 2, 2025 | 17.16 | 18.00 | 17.12 | 17.95 | 17.95 | 5.96% | 686,130 |
May 1, 2025 | 16.69 | 17.10 | 16.54 | 16.94 | 16.94 | 0.83% | 641,146 |
Apr 30, 2025 | 16.86 | 16.92 | 16.55 | 16.80 | 16.80 | -1.29% | 795,846 |
Apr 29, 2025 | 16.53 | 17.04 | 16.49 | 17.02 | 17.02 | 2.41% | 590,156 |