Skip to main content
SiriusPoint Ltd. (SPNT)
NYSE: SPNT · Real-Time Price · USD
15.50
+0.20 (1.30%)
Nov 21, 2024, 12:20 PM EST - Market open

SiriusPoint Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 5, 202414.6514.6714.4414.4714.47-0.62%445,640
Sep 4, 202414.6414.7914.5414.5614.56-0.41%227,403
Sep 3, 202414.8814.9914.5714.6214.62-2.47%394,677
Aug 30, 202415.1415.1514.8814.9914.99-0.13%299,121
Aug 29, 202414.9915.1014.8115.0115.010.81%387,035
Aug 28, 202414.8314.9614.7714.8914.890.27%226,314
Aug 27, 202414.8014.8914.7714.8514.850.47%229,227
Aug 26, 202415.0715.1114.7814.7814.78-1.07%372,522
Aug 23, 202414.8315.1614.7714.9414.941.43%462,745
Aug 22, 202414.6114.7414.6114.7314.730.96%275,986
Aug 21, 202414.5714.7014.4214.5914.590.62%353,960
Aug 20, 202414.5914.6214.4114.5014.50-0.62%273,428
Aug 19, 202414.7314.8614.5314.5914.59-0.82%316,582
Aug 16, 202414.6814.9614.6414.7114.710.34%700,564
Aug 15, 202414.7114.7814.4714.6614.660.83%361,433
Aug 14, 202414.6014.6414.4514.5414.540.14%304,944
Aug 13, 202414.4314.5814.4314.5214.521.04%248,264
Aug 12, 202414.6414.8614.3514.3714.37-1.30%249,841
Aug 9, 202414.4914.5714.2514.5614.560.69%413,069
Aug 8, 202414.0614.4714.0614.4614.462.92%306,253
Aug 7, 202414.2014.2614.0014.0514.05-0.14%501,326
Aug 6, 202414.1014.2713.9814.0714.07-0.57%630,633
Aug 5, 202414.2914.3613.9014.1514.15-3.08%722,763
Aug 2, 202414.0014.6713.8414.6014.602.17%562,223
Aug 1, 202414.5014.5414.1214.2914.29-0.56%659,169
Jul 31, 202414.6314.6714.3714.3714.37-1.91%823,273
Jul 30, 202414.3414.7014.3414.6514.652.88%411,556
Jul 29, 202414.3414.4114.1514.2414.24-0.97%305,244
Jul 26, 202414.3514.5514.1914.3814.381.55%474,341
Jul 25, 202413.8414.2413.8114.1614.163.13%474,916
Jul 24, 202413.8013.9413.7113.7313.73-0.65%463,909
Jul 23, 202413.3713.9113.3713.8213.823.29%430,588
Jul 22, 202413.2913.5013.1913.3813.381.06%382,998
Jul 19, 202413.5313.5313.2213.2413.24-2.22%369,994
Jul 18, 202413.4713.8213.4313.5413.54-512,705
Jul 17, 202413.3313.7413.2513.5413.541.20%941,724
Jul 16, 202412.9213.4112.9213.3813.384.45%719,581
Jul 15, 202412.7412.9312.6712.8112.811.43%758,514
Jul 12, 202412.6712.8112.5912.6312.630.40%378,835
Jul 11, 202412.3312.6512.2312.5812.583.71%386,770
Jul 10, 202412.0512.1612.0212.1312.131.17%246,943
Jul 9, 202412.0912.1811.9611.9911.99-1.15%287,596
Jul 8, 202412.1712.3912.1212.1312.130.33%396,164
Jul 5, 202412.0012.1511.9612.0912.090.67%339,415
Jul 3, 202412.1912.2012.0112.0112.01-1.64%214,159
Jul 2, 202412.0412.2712.0412.2112.210.33%346,972