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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 202518.9119.0818.5218.5818.58-0.96%457,230
Aug 13, 202518.6519.0318.5118.7618.761.57%732,419
Aug 12, 202518.3518.6218.3318.4718.470.76%479,207
Aug 11, 202518.2618.5418.2018.3318.330.71%477,455
Aug 8, 202518.1718.2717.9018.2018.200.94%632,017
Aug 7, 202518.4318.5517.8718.0318.03-2.75%655,121
Aug 6, 202518.2918.7218.1518.5418.540.71%711,884
Aug 5, 202518.4318.9417.9018.4118.410.11%1,128,019
Aug 4, 202519.3619.3817.7618.3918.39-6.08%1,389,049
Aug 1, 202519.8719.9419.2219.5819.58-0.15%945,790
Jul 31, 202519.5519.8819.3619.6119.610.15%963,201
Jul 30, 202519.7520.0019.4319.5819.58-1.41%824,967
Jul 29, 202519.7519.9119.6019.8619.861.79%763,753
Jul 28, 202519.4419.6419.2019.5119.51-1.41%751,358
Jul 25, 202519.7319.8419.5219.7919.791.07%847,835