SiriusPoint Ltd. (SPNT)
NYSE: SPNT · Real-Time Price · USD
18.59
+0.65 (3.62%)
Oct 3, 2025, 4:00 PM EDT - Market closed
SiriusPoint Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Sep 11, 2025 | 18.70 | 19.21 | 18.70 | 19.16 | 19.16 | 2.79% | 1,873,110 |
Sep 10, 2025 | 18.66 | 18.85 | 18.50 | 18.64 | 18.64 | -0.53% | 738,595 |
Sep 9, 2025 | 18.96 | 19.15 | 18.61 | 18.74 | 18.74 | -1.21% | 898,268 |
Sep 8, 2025 | 18.77 | 19.01 | 18.51 | 18.97 | 18.97 | 1.07% | 1,501,254 |
Sep 5, 2025 | 18.85 | 18.95 | 18.59 | 18.77 | 18.77 | -0.42% | 878,414 |
Sep 4, 2025 | 19.19 | 19.23 | 18.71 | 18.85 | 18.85 | -0.21% | 668,546 |
Sep 3, 2025 | 18.80 | 19.42 | 18.75 | 18.89 | 18.89 | -0.05% | 1,297,472 |
Sep 2, 2025 | 18.59 | 18.95 | 18.52 | 18.90 | 18.90 | 0.96% | 1,158,313 |
Aug 29, 2025 | 18.49 | 18.84 | 18.49 | 18.72 | 18.72 | 1.68% | 1,732,038 |
Aug 28, 2025 | 18.57 | 18.57 | 18.28 | 18.41 | 18.41 | -1.07% | 362,583 |
Aug 27, 2025 | 18.38 | 18.88 | 18.30 | 18.61 | 18.61 | 1.75% | 1,136,659 |
Aug 26, 2025 | 18.31 | 18.49 | 18.24 | 18.29 | 18.29 | -0.71% | 431,172 |
Aug 25, 2025 | 18.66 | 18.79 | 18.37 | 18.42 | 18.42 | -1.50% | 594,472 |
Aug 22, 2025 | 18.70 | 19.07 | 18.60 | 18.70 | 18.70 | 1.08% | 1,248,482 |
Aug 21, 2025 | 18.75 | 18.94 | 18.49 | 18.50 | 18.50 | -0.70% | 1,442,353 |
Aug 20, 2025 | 18.33 | 18.73 | 18.32 | 18.63 | 18.63 | 2.14% | 1,807,132 |
Aug 19, 2025 | 18.16 | 18.41 | 18.16 | 18.24 | 18.24 | 0.16% | 450,532 |
Aug 18, 2025 | 18.29 | 18.37 | 18.12 | 18.21 | 18.21 | -0.38% | 445,533 |
Aug 15, 2025 | 18.64 | 18.70 | 18.00 | 18.28 | 18.28 | -1.61% | 914,945 |
Aug 14, 2025 | 18.91 | 19.08 | 18.52 | 18.58 | 18.58 | -0.96% | 457,230 |
Aug 13, 2025 | 18.65 | 19.03 | 18.51 | 18.76 | 18.76 | 1.57% | 732,419 |
Aug 12, 2025 | 18.35 | 18.62 | 18.33 | 18.47 | 18.47 | 0.76% | 479,207 |
Aug 11, 2025 | 18.26 | 18.54 | 18.20 | 18.33 | 18.33 | 0.71% | 477,455 |
Aug 8, 2025 | 18.17 | 18.27 | 17.90 | 18.20 | 18.20 | 0.94% | 632,017 |
Aug 7, 2025 | 18.43 | 18.55 | 17.87 | 18.03 | 18.03 | -2.75% | 655,121 |
Aug 6, 2025 | 18.29 | 18.72 | 18.15 | 18.54 | 18.54 | 0.71% | 711,884 |
Aug 5, 2025 | 18.43 | 18.94 | 17.90 | 18.41 | 18.41 | 0.11% | 1,128,019 |
Aug 4, 2025 | 19.36 | 19.38 | 17.76 | 18.39 | 18.39 | -6.08% | 1,389,049 |
Aug 1, 2025 | 19.87 | 19.94 | 19.22 | 19.58 | 19.58 | -0.15% | 945,790 |
Jul 31, 2025 | 19.55 | 19.88 | 19.36 | 19.61 | 19.61 | 0.15% | 963,201 |
Jul 30, 2025 | 19.75 | 20.00 | 19.43 | 19.58 | 19.58 | -1.41% | 824,967 |
Jul 29, 2025 | 19.75 | 19.91 | 19.60 | 19.86 | 19.86 | 1.79% | 763,753 |
Jul 28, 2025 | 19.44 | 19.64 | 19.20 | 19.51 | 19.51 | -1.41% | 751,358 |
Jul 25, 2025 | 19.73 | 19.84 | 19.52 | 19.79 | 19.79 | 1.07% | 847,835 |