SiriusPoint Ltd. (SPNT)
NYSE: SPNT · Real-Time Price · USD
17.56
-0.17 (-0.96%)
Apr 3, 2025, 4:00 PM EDT - Market closed
SiriusPoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 17.23 | 17.85 | 17.19 | 17.56 | 17.56 | -0.96% | 1,624,147 |
| Apr 2, 2025 | 17.68 | 17.99 | 17.56 | 17.73 | 17.73 | -0.67% | 1,032,853 |
| Apr 1, 2025 | 17.21 | 17.89 | 16.84 | 17.85 | 17.85 | 3.24% | 1,365,729 |
| Mar 31, 2025 | 16.90 | 17.62 | 16.81 | 17.29 | 17.29 | 1.35% | 1,506,363 |
| Mar 28, 2025 | 16.85 | 17.26 | 16.82 | 17.06 | 17.06 | 1.19% | 686,013 |
| Mar 27, 2025 | 16.66 | 16.91 | 16.60 | 16.86 | 16.86 | 1.44% | 664,687 |
| Mar 26, 2025 | 16.51 | 16.70 | 16.41 | 16.62 | 16.62 | 0.73% | 384,385 |
| Mar 25, 2025 | 16.35 | 16.65 | 16.34 | 16.50 | 16.50 | 1.54% | 682,577 |
| Mar 24, 2025 | 15.84 | 16.29 | 15.79 | 16.25 | 16.25 | 3.11% | 428,844 |
| Mar 21, 2025 | 15.79 | 15.98 | 15.62 | 15.76 | 15.76 | -0.06% | 1,833,413 |
| Mar 20, 2025 | 15.44 | 15.88 | 15.43 | 15.77 | 15.77 | 0.96% | 523,666 |
| Mar 19, 2025 | 15.39 | 15.78 | 15.37 | 15.62 | 15.62 | 2.16% | 756,333 |
| Mar 18, 2025 | 15.17 | 15.33 | 15.05 | 15.29 | 15.29 | 1.19% | 659,471 |
| Mar 17, 2025 | 14.60 | 15.19 | 14.50 | 15.11 | 15.11 | 2.37% | 627,809 |
| Mar 14, 2025 | 14.59 | 14.78 | 14.43 | 14.76 | 14.76 | 1.79% | 596,006 |
| Mar 13, 2025 | 14.49 | 14.66 | 14.37 | 14.50 | 14.50 | 0.62% | 669,665 |
| Mar 12, 2025 | 14.85 | 14.85 | 14.34 | 14.41 | 14.41 | -2.83% | 861,665 |
| Mar 11, 2025 | 14.63 | 15.05 | 14.53 | 14.83 | 14.83 | 2.13% | 902,944 |
| Mar 10, 2025 | 14.13 | 14.66 | 14.05 | 14.52 | 14.52 | 1.61% | 849,537 |
| Mar 7, 2025 | 14.67 | 14.74 | 14.23 | 14.29 | 14.29 | -2.66% | 783,943 |
| Mar 6, 2025 | 14.81 | 14.81 | 14.57 | 14.68 | 14.68 | -1.34% | 705,554 |
| Mar 5, 2025 | 14.75 | 15.06 | 14.66 | 14.88 | 14.88 | 0.81% | 646,189 |
| Mar 4, 2025 | 14.99 | 15.10 | 14.75 | 14.76 | 14.76 | -2.38% | 627,826 |
| Mar 3, 2025 | 15.32 | 15.42 | 15.02 | 15.12 | 15.12 | -1.43% | 683,785 |
| Feb 28, 2025 | 15.23 | 15.48 | 15.03 | 15.34 | 15.34 | 0.79% | 1,282,379 |
| Feb 27, 2025 | 14.98 | 15.38 | 14.98 | 15.22 | 15.22 | 1.74% | 1,044,264 |
| Feb 26, 2025 | 14.49 | 15.19 | 14.15 | 14.96 | 14.96 | 2.54% | 2,228,227 |
| Feb 25, 2025 | 14.50 | 14.65 | 14.16 | 14.59 | 14.59 | 2.39% | 1,615,990 |
| Feb 24, 2025 | 14.13 | 14.57 | 14.05 | 14.25 | 14.25 | 1.79% | 1,074,451 |
| Feb 21, 2025 | 14.25 | 14.34 | 13.97 | 14.00 | 14.00 | 0.14% | 1,529,471 |
| Feb 20, 2025 | 13.84 | 14.04 | 13.58 | 13.98 | 13.98 | -0.21% | 498,610 |
| Feb 19, 2025 | 13.59 | 14.19 | 13.26 | 14.01 | 14.01 | -0.07% | 638,184 |
| Feb 18, 2025 | 14.12 | 14.37 | 13.95 | 14.02 | 14.02 | -1.13% | 315,124 |
| Feb 14, 2025 | 14.37 | 14.37 | 14.05 | 14.18 | 14.18 | -0.63% | 289,526 |
| Feb 13, 2025 | 13.98 | 14.28 | 13.92 | 14.27 | 14.27 | 2.59% | 473,625 |
| Feb 12, 2025 | 14.10 | 14.18 | 13.85 | 13.91 | 13.91 | -2.45% | 538,178 |
| Feb 11, 2025 | 13.97 | 14.40 | 13.95 | 14.26 | 14.26 | 1.42% | 611,460 |
| Feb 10, 2025 | 14.23 | 14.27 | 13.96 | 14.06 | 14.06 | -1.33% | 474,966 |
| Feb 7, 2025 | 14.46 | 14.46 | 14.18 | 14.25 | 14.25 | -1.66% | 337,462 |
| Feb 6, 2025 | 14.51 | 14.52 | 14.28 | 14.49 | 14.49 | 0.56% | 253,407 |
| Feb 5, 2025 | 14.18 | 14.46 | 14.15 | 14.41 | 14.41 | 2.20% | 285,894 |
| Feb 4, 2025 | 14.00 | 14.26 | 13.87 | 14.10 | 14.10 | - | 250,033 |
| Feb 3, 2025 | 14.33 | 14.46 | 14.02 | 14.10 | 14.10 | -3.16% | 377,851 |
| Jan 31, 2025 | 14.69 | 14.89 | 14.55 | 14.56 | 14.56 | -1.69% | 430,062 |
| Jan 30, 2025 | 14.83 | 14.87 | 14.57 | 14.81 | 14.81 | 1.44% | 297,563 |
| Jan 29, 2025 | 14.70 | 15.03 | 14.53 | 14.60 | 14.60 | -1.48% | 239,342 |
| Jan 28, 2025 | 14.71 | 14.88 | 14.68 | 14.82 | 14.82 | 0.82% | 281,863 |
| Jan 27, 2025 | 14.64 | 14.87 | 14.59 | 14.70 | 14.70 | 1.10% | 316,201 |
| Jan 24, 2025 | 14.31 | 14.57 | 14.28 | 14.54 | 14.54 | 1.18% | 266,659 |
| Jan 23, 2025 | 14.57 | 14.65 | 14.31 | 14.37 | 14.37 | -1.84% | 344,590 |