SiriusPoint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	21.24	22.20	21.20	22.19	22.19	2.64%	700,830
Apr 1, 2026	21.49	21.82	21.30	21.62	21.62	0.37%	693,816
Mar 31, 2026	21.42	21.57	20.97	21.54	21.54	1.75%	716,812
Mar 30, 2026	20.91	21.25	20.72	21.17	21.17	1.73%	628,242
Mar 27, 2026	21.27	21.44	20.79	20.81	20.81	-2.25%	436,892
Mar 26, 2026	21.45	21.73	20.87	21.29	21.29	-1.02%	580,981
Mar 25, 2026	21.35	21.55	21.29	21.51	21.51	1.65%	500,278
Mar 24, 2026	20.10	21.36	20.00	21.16	21.16	1.00%	563,882
Mar 23, 2026	20.81	21.17	20.76	20.95	20.95	2.80%	643,956
Mar 20, 2026	20.21	20.40	20.06	20.38	20.38	0.64%	1,654,154
Mar 19, 2026	20.42	20.69	20.13	20.25	20.25	-1.07%	503,200
Mar 18, 2026	20.58	20.75	20.25	20.47	20.47	-0.87%	759,923
Mar 17, 2026	20.61	20.85	20.51	20.65	20.65	1.62%	572,719
Mar 16, 2026	20.55	20.80	20.28	20.32	20.32	-0.20%	644,311
Mar 13, 2026	20.33	20.47	20.19	20.36	20.36	0.79%	569,839
Mar 12, 2026	20.06	20.50	19.69	20.20	20.20	-0.83%	706,663
Mar 11, 2026	20.55	20.62	20.05	20.37	20.37	-1.16%	442,033
Mar 10, 2026	20.50	20.90	20.47	20.61	20.61	-0.48%	603,682
Mar 9, 2026	20.82	20.92	20.42	20.71	20.71	-0.91%	762,721
Mar 6, 2026	21.10	21.10	20.35	20.90	20.90	-0.95%	476,755
Mar 5, 2026	21.32	21.49	21.03	21.10	21.10	-0.66%	805,272
Mar 4, 2026	20.94	21.32	20.68	21.24	21.24	1.00%	842,099
Mar 3, 2026	21.07	21.14	20.57	21.03	21.03	-2.14%	540,160
Mar 2, 2026	21.01	21.81	20.84	21.49	21.49	1.66%	654,265
Feb 27, 2026	20.98	21.36	20.90	21.14	21.14	-0.56%	768,013
Feb 26, 2026	21.57	21.62	21.14	21.26	21.26	0.05%	501,917
Feb 25, 2026	21.19	21.36	20.82	21.25	21.25	0.47%	394,815
Feb 24, 2026	21.04	21.40	20.77	21.15	21.15	1.93%	601,522
Feb 23, 2026	21.54	21.67	20.69	20.75	20.75	-3.26%	671,945
Feb 20, 2026	22.11	22.18	21.10	21.45	21.45	-2.54%	1,290,772
Feb 19, 2026	21.48	22.61	21.30	22.01	22.01	7.00%	767,480
Feb 18, 2026	20.77	20.96	20.35	20.57	20.57	-2.00%	571,689
Feb 17, 2026	20.48	21.03	20.48	20.99	20.99	2.34%	503,974
Feb 13, 2026	20.54	20.69	19.90	20.51	20.51	-0.39%	539,828
Feb 12, 2026	20.52	20.60	20.01	20.59	20.59	1.23%	771,921
Feb 11, 2026	20.03	20.38	19.82	20.34	20.34	1.65%	512,625
Feb 10, 2026	19.69	20.12	19.32	20.01	20.01	1.88%	525,898
Feb 9, 2026	20.80	20.89	19.61	19.64	19.64	-5.53%	749,492
Feb 6, 2026	20.63	20.93	20.54	20.79	20.79	1.46%	642,897
Feb 5, 2026	20.41	20.78	19.83	20.49	20.49	0.99%	869,318
Feb 4, 2026	20.38	20.49	20.06	20.29	20.29	0.50%	838,664
Feb 3, 2026	20.46	20.78	20.02	20.19	20.19	-1.22%	496,067
Feb 2, 2026	20.50	20.68	20.32	20.44	20.44	0.15%	596,974
Jan 30, 2026	20.50	20.61	20.21	20.41	20.41	-0.83%	557,138
Jan 29, 2026	20.38	20.92	20.23	20.58	20.58	2.18%	528,995
Jan 28, 2026	19.79	20.33	19.69	20.14	20.14	1.87%	506,517
Jan 27, 2026	19.65	20.03	19.52	19.77	19.77	1.38%	436,669
Jan 26, 2026	19.50	19.80	19.38	19.50	19.50	0.93%	390,715
Jan 23, 2026	19.79	19.92	19.15	19.32	19.32	-3.21%	827,560
Jan 22, 2026	20.03	20.11	19.83	19.96	19.96	-0.25%	555,529