SiriusPoint Ltd. (SPNT)
NYSE: SPNT · Real-Time Price · USD
13.48
-0.12 (-0.88%)
Oct 25, 2024, 4:00 PM EDT - Market closed
SiriusPoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 13.56 | 13.63 | 13.40 | 13.60 | 13.60 | 0.22% | 268,875 |
| Oct 23, 2024 | 13.63 | 13.63 | 13.50 | 13.57 | 13.57 | -0.80% | 289,727 |
| Oct 22, 2024 | 13.48 | 13.69 | 13.31 | 13.68 | 13.68 | 0.96% | 371,244 |
| Oct 21, 2024 | 14.02 | 14.02 | 13.53 | 13.55 | 13.55 | -3.01% | 229,791 |
| Oct 18, 2024 | 14.04 | 14.06 | 13.93 | 13.97 | 13.97 | -0.29% | 262,327 |
| Oct 17, 2024 | 13.77 | 14.07 | 13.71 | 14.01 | 14.01 | 2.19% | 507,535 |
| Oct 16, 2024 | 13.66 | 13.78 | 13.59 | 13.71 | 13.71 | 1.41% | 279,249 |
| Oct 15, 2024 | 13.70 | 13.84 | 12.94 | 13.52 | 13.52 | -1.39% | 585,948 |
| Oct 14, 2024 | 13.65 | 13.78 | 13.57 | 13.71 | 13.71 | 0.66% | 401,737 |
| Oct 11, 2024 | 13.56 | 13.75 | 13.52 | 13.62 | 13.62 | 1.04% | 368,001 |
| Oct 10, 2024 | 13.56 | 13.56 | 13.34 | 13.48 | 13.48 | - | 489,996 |
| Oct 9, 2024 | 13.42 | 13.64 | 13.36 | 13.48 | 13.48 | 0.60% | 528,694 |
| Oct 8, 2024 | 13.20 | 13.53 | 13.10 | 13.40 | 13.40 | 1.75% | 609,465 |
| Oct 7, 2024 | 13.84 | 13.84 | 13.02 | 13.17 | 13.17 | -5.59% | 708,146 |
| Oct 4, 2024 | 13.83 | 13.99 | 13.72 | 13.95 | 13.95 | 1.90% | 415,342 |
| Oct 3, 2024 | 13.87 | 13.93 | 13.68 | 13.69 | 13.69 | -2.00% | 302,528 |
| Oct 2, 2024 | 14.12 | 14.24 | 13.92 | 13.97 | 13.97 | -0.92% | 299,582 |
| Oct 1, 2024 | 14.29 | 14.46 | 14.06 | 14.10 | 14.10 | -1.67% | 286,486 |
| Sep 30, 2024 | 14.47 | 14.51 | 14.20 | 14.34 | 14.34 | -0.69% | 506,760 |
| Sep 27, 2024 | 14.30 | 14.63 | 14.28 | 14.44 | 14.44 | -0.14% | 1,828,408 |
| Sep 26, 2024 | 14.62 | 14.75 | 14.45 | 14.46 | 14.46 | -0.69% | 305,261 |
| Sep 25, 2024 | 14.09 | 14.73 | 14.09 | 14.56 | 14.56 | 3.41% | 485,670 |
| Sep 24, 2024 | 14.09 | 14.13 | 13.98 | 14.08 | 14.08 | -0.28% | 281,885 |
| Sep 23, 2024 | 14.24 | 14.35 | 14.06 | 14.12 | 14.12 | -0.91% | 273,180 |
| Sep 20, 2024 | 14.20 | 14.51 | 14.20 | 14.25 | 14.25 | - | 1,345,077 |
| Sep 19, 2024 | 14.40 | 14.40 | 14.15 | 14.25 | 14.25 | 0.49% | 291,812 |
| Sep 18, 2024 | 14.10 | 14.34 | 14.05 | 14.18 | 14.18 | 0.57% | 391,722 |
| Sep 17, 2024 | 14.23 | 14.40 | 14.09 | 14.10 | 14.10 | -0.49% | 356,850 |
| Sep 16, 2024 | 14.11 | 14.26 | 14.09 | 14.17 | 14.17 | 0.71% | 407,130 |
| Sep 13, 2024 | 14.09 | 14.19 | 13.98 | 14.07 | 14.07 | 0.93% | 307,817 |
| Sep 12, 2024 | 14.00 | 14.06 | 13.86 | 13.94 | 13.94 | 0.65% | 307,675 |
| Sep 11, 2024 | 13.88 | 13.93 | 13.70 | 13.85 | 13.85 | -1.21% | 355,343 |
| Sep 10, 2024 | 14.13 | 14.25 | 13.83 | 14.02 | 14.02 | -1.06% | 395,642 |
| Sep 9, 2024 | 14.20 | 14.40 | 14.14 | 14.17 | 14.17 | -0.07% | 367,849 |
| Sep 6, 2024 | 14.46 | 14.51 | 14.16 | 14.18 | 14.18 | -2.00% | 305,273 |
| Sep 5, 2024 | 14.65 | 14.67 | 14.44 | 14.47 | 14.47 | -0.62% | 445,640 |
| Sep 4, 2024 | 14.64 | 14.79 | 14.54 | 14.56 | 14.56 | -0.41% | 227,403 |
| Sep 3, 2024 | 14.88 | 14.99 | 14.57 | 14.62 | 14.62 | -2.47% | 394,677 |
| Aug 30, 2024 | 15.14 | 15.15 | 14.88 | 14.99 | 14.99 | -0.13% | 299,121 |
| Aug 29, 2024 | 14.99 | 15.10 | 14.81 | 15.01 | 15.01 | 0.81% | 387,035 |
| Aug 28, 2024 | 14.83 | 14.96 | 14.77 | 14.89 | 14.89 | 0.27% | 226,314 |
| Aug 27, 2024 | 14.80 | 14.89 | 14.77 | 14.85 | 14.85 | 0.47% | 229,227 |
| Aug 26, 2024 | 15.07 | 15.11 | 14.78 | 14.78 | 14.78 | -1.07% | 372,522 |
| Aug 23, 2024 | 14.83 | 15.16 | 14.77 | 14.94 | 14.94 | 1.43% | 462,745 |
| Aug 22, 2024 | 14.61 | 14.74 | 14.61 | 14.73 | 14.73 | 0.96% | 275,986 |
| Aug 21, 2024 | 14.57 | 14.70 | 14.42 | 14.59 | 14.59 | 0.62% | 353,960 |
| Aug 20, 2024 | 14.59 | 14.62 | 14.41 | 14.50 | 14.50 | -0.62% | 273,428 |
| Aug 19, 2024 | 14.73 | 14.86 | 14.53 | 14.59 | 14.59 | -0.82% | 316,582 |
| Aug 16, 2024 | 14.68 | 14.96 | 14.64 | 14.71 | 14.71 | 0.34% | 700,564 |
| Aug 15, 2024 | 14.71 | 14.78 | 14.47 | 14.66 | 14.66 | 0.83% | 361,433 |
| Aug 14, 2024 | 14.60 | 14.64 | 14.45 | 14.54 | 14.54 | 0.14% | 304,944 |
| Aug 13, 2024 | 14.43 | 14.58 | 14.43 | 14.52 | 14.52 | 1.04% | 248,264 |
| Aug 12, 2024 | 14.64 | 14.86 | 14.35 | 14.37 | 14.37 | -1.30% | 249,841 |
| Aug 9, 2024 | 14.49 | 14.57 | 14.25 | 14.56 | 14.56 | 0.69% | 413,069 |
| Aug 8, 2024 | 14.06 | 14.47 | 14.06 | 14.46 | 14.46 | 2.92% | 306,253 |
| Aug 7, 2024 | 14.20 | 14.26 | 14.00 | 14.05 | 14.05 | -0.14% | 501,326 |
| Aug 6, 2024 | 14.10 | 14.27 | 13.98 | 14.07 | 14.07 | -0.57% | 630,633 |
| Aug 5, 2024 | 14.29 | 14.36 | 13.90 | 14.15 | 14.15 | -3.08% | 722,763 |
| Aug 2, 2024 | 14.00 | 14.67 | 13.84 | 14.60 | 14.60 | 2.17% | 562,223 |
| Aug 1, 2024 | 14.50 | 14.54 | 14.12 | 14.29 | 14.29 | -0.56% | 659,169 |
| Jul 31, 2024 | 14.63 | 14.67 | 14.37 | 14.37 | 14.37 | -1.91% | 823,273 |
| Jul 30, 2024 | 14.34 | 14.70 | 14.34 | 14.65 | 14.65 | 2.88% | 411,556 |
| Jul 29, 2024 | 14.34 | 14.41 | 14.15 | 14.24 | 14.24 | -0.97% | 305,244 |
| Jul 26, 2024 | 14.35 | 14.55 | 14.19 | 14.38 | 14.38 | 1.55% | 474,341 |
| Jul 25, 2024 | 13.84 | 14.24 | 13.81 | 14.16 | 14.16 | 3.13% | 474,916 |
| Jul 24, 2024 | 13.80 | 13.94 | 13.71 | 13.73 | 13.73 | -0.65% | 463,909 |
| Jul 23, 2024 | 13.37 | 13.91 | 13.37 | 13.82 | 13.82 | 3.29% | 430,588 |
| Jul 22, 2024 | 13.29 | 13.50 | 13.19 | 13.38 | 13.38 | 1.06% | 382,998 |
| Jul 19, 2024 | 13.53 | 13.53 | 13.22 | 13.24 | 13.24 | -2.22% | 369,994 |
| Jul 18, 2024 | 13.47 | 13.82 | 13.43 | 13.54 | 13.54 | - | 512,705 |
| Jul 17, 2024 | 13.33 | 13.74 | 13.25 | 13.54 | 13.54 | 1.20% | 941,724 |
| Jul 16, 2024 | 12.92 | 13.41 | 12.92 | 13.38 | 13.38 | 4.45% | 719,581 |
| Jul 15, 2024 | 12.74 | 12.93 | 12.67 | 12.81 | 12.81 | 1.43% | 758,514 |
| Jul 12, 2024 | 12.67 | 12.81 | 12.59 | 12.63 | 12.63 | 0.40% | 378,835 |
| Jul 11, 2024 | 12.33 | 12.65 | 12.23 | 12.58 | 12.58 | 3.71% | 386,770 |
| Jul 10, 2024 | 12.05 | 12.16 | 12.02 | 12.13 | 12.13 | 1.17% | 246,943 |
| Jul 9, 2024 | 12.09 | 12.18 | 11.96 | 11.99 | 11.99 | -1.15% | 287,596 |
| Jul 8, 2024 | 12.17 | 12.39 | 12.12 | 12.13 | 12.13 | 0.33% | 396,164 |
| Jul 5, 2024 | 12.00 | 12.15 | 11.96 | 12.09 | 12.09 | 0.67% | 339,415 |
| Jul 3, 2024 | 12.19 | 12.20 | 12.01 | 12.01 | 12.01 | -1.64% | 214,159 |
| Jul 2, 2024 | 12.04 | 12.27 | 12.04 | 12.21 | 12.21 | 0.33% | 346,972 |
| Jul 1, 2024 | 12.24 | 12.40 | 12.10 | 12.17 | 12.17 | -0.25% | 559,263 |
| Jun 28, 2024 | 12.43 | 12.46 | 12.17 | 12.20 | 12.20 | -0.81% | 5,850,120 |
| Jun 27, 2024 | 12.19 | 12.35 | 12.19 | 12.30 | 12.30 | 1.07% | 840,913 |
| Jun 26, 2024 | 12.28 | 12.28 | 12.04 | 12.17 | 12.17 | -1.06% | 579,455 |
| Jun 25, 2024 | 12.30 | 12.36 | 12.22 | 12.30 | 12.30 | -0.49% | 653,242 |
| Jun 24, 2024 | 12.81 | 12.82 | 12.35 | 12.36 | 12.36 | -2.91% | 706,373 |
| Jun 21, 2024 | 12.61 | 12.78 | 12.44 | 12.73 | 12.73 | 1.19% | 1,314,943 |
| Jun 20, 2024 | 12.50 | 12.70 | 12.34 | 12.58 | 12.58 | - | 948,572 |
| Jun 18, 2024 | 12.32 | 12.61 | 12.31 | 12.58 | 12.58 | 2.44% | 669,185 |
| Jun 17, 2024 | 12.00 | 12.35 | 11.92 | 12.28 | 12.28 | 1.99% | 431,320 |
| Jun 14, 2024 | 12.14 | 12.27 | 12.02 | 12.04 | 12.04 | -1.55% | 417,794 |
| Jun 13, 2024 | 12.53 | 12.53 | 12.14 | 12.23 | 12.23 | -2.86% | 492,726 |
| Jun 12, 2024 | 12.64 | 12.70 | 12.52 | 12.59 | 12.59 | 1.21% | 543,929 |
| Jun 11, 2024 | 12.59 | 12.59 | 12.39 | 12.44 | 12.44 | -1.74% | 465,237 |
| Jun 10, 2024 | 12.52 | 12.73 | 12.48 | 12.66 | 12.66 | 0.16% | 497,189 |
| Jun 7, 2024 | 12.72 | 12.89 | 12.61 | 12.64 | 12.64 | -0.63% | 487,289 |
| Jun 6, 2024 | 12.82 | 12.86 | 12.60 | 12.72 | 12.72 | -0.93% | 338,618 |
| Jun 5, 2024 | 12.82 | 12.92 | 12.66 | 12.84 | 12.84 | 0.39% | 507,165 |
| Jun 4, 2024 | 12.83 | 12.95 | 12.74 | 12.79 | 12.79 | -1.16% | 373,818 |