SiriusPoint Ltd. (SPNT)
NYSE: SPNT · Real-Time Price · USD
19.52
-0.09 (-0.46%)
Aug 1, 2025, 2:13 PM - Market open
SiriusPoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.87 | 19.94 | 19.22 | 19.51 | - | -0.51% | 328,865 |
| 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 |
| Jul 24, 2025 | 19.46 | 19.78 | 19.36 | 19.58 | 19.58 | -0.61% | 1,103,590 |
| Jul 23, 2025 | 19.45 | 19.70 | 19.10 | 19.70 | 19.70 | 1.29% | 549,759 |
| Jul 22, 2025 | 19.30 | 19.59 | 19.23 | 19.45 | 19.45 | 0.73% | 483,881 |
| Jul 21, 2025 | 19.51 | 19.73 | 19.18 | 19.31 | 19.31 | 1.63% | 585,546 |
| Jul 18, 2025 | 18.95 | 19.23 | 18.91 | 19.00 | 19.00 | -0.42% | 546,231 |
| Jul 17, 2025 | 18.97 | 19.22 | 18.70 | 19.08 | 19.08 | 1.98% | 605,081 |
| Jul 16, 2025 | 18.44 | 18.74 | 18.29 | 18.71 | 18.71 | 1.80% | 932,571 |
| Jul 15, 2025 | 18.55 | 18.63 | 18.30 | 18.38 | 18.38 | -1.34% | 463,907 |
| Jul 14, 2025 | 18.33 | 18.65 | 18.33 | 18.63 | 18.63 | 1.25% | 553,378 |
| Jul 11, 2025 | 18.48 | 18.53 | 18.10 | 18.40 | 18.40 | -0.27% | 587,112 |
| Jul 10, 2025 | 19.18 | 19.18 | 18.42 | 18.45 | 18.45 | -3.25% | 559,515 |
| Jul 9, 2025 | 19.86 | 19.86 | 18.99 | 19.07 | 19.07 | -1.24% | 461,905 |
| Jul 8, 2025 | 19.50 | 19.68 | 19.27 | 19.31 | 19.31 | -0.92% | 507,080 |
| Jul 7, 2025 | 19.69 | 19.83 | 19.38 | 19.49 | 19.49 | -1.57% | 602,864 |
| Jul 3, 2025 | 19.39 | 19.84 | 19.30 | 19.80 | 19.80 | 2.17% | 417,017 |
| Jul 2, 2025 | 20.03 | 20.13 | 19.23 | 19.38 | 19.38 | -3.44% | 649,255 |
| Jul 1, 2025 | 20.43 | 20.57 | 20.02 | 20.07 | 20.07 | -1.57% | 616,405 |
| Jun 30, 2025 | 20.41 | 20.64 | 20.27 | 20.39 | 20.39 | -0.05% | 601,553 |
| Jun 27, 2025 | 20.81 | 21.00 | 20.31 | 20.40 | 20.40 | -2.30% | 1,735,599 |
| Jun 26, 2025 | 19.95 | 21.03 | 19.84 | 20.88 | 20.88 | 7.85% | 1,103,938 |
| Jun 25, 2025 | 19.33 | 19.62 | 19.25 | 19.36 | 19.36 | -0.46% | 415,382 |
| Jun 24, 2025 | 19.72 | 19.73 | 19.28 | 19.45 | 19.45 | -0.61% | 508,647 |
| Jun 23, 2025 | 19.40 | 19.58 | 19.22 | 19.57 | 19.57 | 1.40% | 490,256 |
| Jun 20, 2025 | 19.41 | 19.59 | 19.18 | 19.30 | 19.30 | -0.10% | 1,052,184 |
| Jun 18, 2025 | 19.28 | 19.50 | 19.23 | 19.32 | 19.32 | -0.10% | 435,848 |
| Jun 17, 2025 | 19.41 | 19.45 | 18.96 | 19.34 | 19.34 | -1.12% | 568,186 |
| Jun 16, 2025 | 19.46 | 20.00 | 19.35 | 19.56 | 19.56 | 0.82% | 706,751 |
| Jun 13, 2025 | 19.50 | 19.62 | 19.17 | 19.40 | 19.40 | -1.07% | 473,716 |
| Jun 12, 2025 | 18.95 | 19.61 | 18.84 | 19.61 | 19.61 | 2.46% | 463,940 |
| Jun 11, 2025 | 19.35 | 19.41 | 19.13 | 19.14 | 19.14 | -0.88% | 586,319 |
| Jun 10, 2025 | 19.19 | 19.45 | 18.98 | 19.31 | 19.31 | 0.26% | 536,327 |
| Jun 9, 2025 | 19.67 | 19.67 | 18.70 | 19.26 | 19.26 | -0.62% | 548,333 |
| Jun 6, 2025 | 19.54 | 19.55 | 19.31 | 19.38 | 19.38 | 0.62% | 359,847 |
| Jun 5, 2025 | 19.19 | 19.27 | 18.84 | 19.26 | 19.26 | 0.52% | 522,640 |
| Jun 4, 2025 | 19.58 | 19.62 | 19.05 | 19.16 | 19.16 | -1.69% | 530,427 |
| Jun 3, 2025 | 19.52 | 19.69 | 19.20 | 19.49 | 19.49 | -0.66% | 608,700 |
| Jun 2, 2025 | 19.54 | 19.71 | 19.11 | 19.62 | 19.62 | 0.15% | 511,091 |
| May 30, 2025 | 19.69 | 19.71 | 19.54 | 19.59 | 19.59 | -0.31% | 662,896 |
| May 29, 2025 | 19.55 | 19.75 | 19.45 | 19.65 | 19.65 | 0.67% | 468,603 |
| May 28, 2025 | 19.67 | 19.79 | 19.46 | 19.52 | 19.52 | -1.31% | 660,648 |
| May 27, 2025 | 19.36 | 19.86 | 19.22 | 19.78 | 19.78 | 3.13% | 543,874 |
| May 23, 2025 | 19.04 | 19.31 | 18.95 | 19.18 | 19.18 | 0.21% | 489,325 |
| May 22, 2025 | 19.26 | 19.48 | 18.92 | 19.14 | 19.14 | -0.98% | 563,769 |
| May 21, 2025 | 19.39 | 19.63 | 19.00 | 19.33 | 19.33 | -0.97% | 810,257 |