SiriusPoint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	18.77	19.01	18.51	18.97	18.97	1.07%	1,279,036
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
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