SiriusPoint Ltd. (SPNT)
NYSE: SPNT · Real-Time Price · USD
24.42
+0.17 (0.70%)
Oct 1, 2026, 3:09 PM EDT - Market open
SiriusPoint Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 24.23 | 24.78 | 24.20 | 24.62 | - | 1.53% | 102,993 |
| Sep 30, 2026 | 24.87 | 24.93 | 24.24 | 24.25 | 24.25 | -2.38% | 905,446 |
| Sep 29, 2026 | 24.70 | 24.91 | 24.57 | 24.84 | 24.84 | 0.04% | 691,190 |
| Sep 28, 2026 | 25.33 | 25.77 | 24.79 | 24.83 | 24.83 | -2.17% | 600,772 |
| Sep 25, 2026 | 25.91 | 26.08 | 25.32 | 25.38 | 25.38 | -1.63% | 696,829 |
| Sep 24, 2026 | 25.65 | 26.50 | 25.59 | 25.80 | 25.80 | 1.49% | 1,658,071 |
| Sep 23, 2026 | 25.49 | 25.84 | 25.33 | 25.42 | 25.42 | -0.24% | 1,045,637 |
| Sep 22, 2026 | 25.91 | 26.16 | 25.41 | 25.48 | 25.48 | 1.23% | 2,728,308 |
| Sep 21, 2026 | 24.72 | 25.22 | 24.69 | 25.17 | 25.17 | 1.70% | 1,917,424 |
| Sep 18, 2026 | 24.35 | 24.75 | 24.11 | 24.75 | 24.75 | 1.31% | 3,490,868 |
| Sep 17, 2026 | 24.68 | 24.74 | 24.24 | 24.43 | 24.43 | -0.16% | 613,376 |
| Sep 16, 2026 | 24.61 | 24.78 | 24.10 | 24.47 | 24.47 | -0.81% | 1,089,581 |
| Sep 15, 2026 | 24.52 | 24.81 | 24.37 | 24.67 | 24.67 | 0.20% | 628,971 |
| Sep 14, 2026 | 24.52 | 24.69 | 24.37 | 24.62 | 24.62 | 1.74% | 1,316,010 |
| Sep 11, 2026 | 24.72 | 24.72 | 23.93 | 24.20 | 24.20 | -0.66% | 777,237 |
| Sep 10, 2026 | 24.28 | 24.48 | 24.08 | 24.36 | 24.36 | 0.41% | 552,268 |
| Sep 9, 2026 | 24.06 | 24.27 | 23.72 | 24.26 | 24.26 | 0.46% | 541,121 |
| Sep 8, 2026 | 24.21 | 24.52 | 24.06 | 24.15 | 24.15 | -1.35% | 479,266 |
| Sep 4, 2026 | 24.55 | 24.70 | 23.90 | 24.48 | 24.48 | -1.45% | 811,346 |
| Sep 3, 2026 | 24.66 | 25.08 | 24.63 | 24.84 | 24.84 | 2.14% | 476,137 |
| Sep 2, 2026 | 24.50 | 24.77 | 24.27 | 24.32 | 24.32 | -0.37% | 615,102 |
| Sep 1, 2026 | 24.45 | 24.52 | 24.19 | 24.41 | 24.41 | 0.91% | 424,704 |
| Aug 31, 2026 | 24.16 | 24.28 | 24.09 | 24.19 | 24.19 | 0.04% | 548,476 |
| Aug 28, 2026 | 24.24 | 24.47 | 23.93 | 24.18 | 24.18 | 0.46% | 409,114 |
| Aug 27, 2026 | 23.74 | 24.21 | 23.53 | 24.07 | 24.07 | 0.38% | 423,814 |
| Aug 26, 2026 | 24.00 | 24.14 | 23.76 | 23.98 | 23.98 | 0.08% | 586,075 |
| Aug 25, 2026 | 24.08 | 24.08 | 23.76 | 23.96 | 23.96 | -0.25% | 329,326 |
| Aug 24, 2026 | 23.75 | 24.25 | 23.64 | 24.02 | 24.02 | 1.65% | 362,194 |
| Aug 21, 2026 | 23.65 | 23.76 | 23.44 | 23.63 | 23.63 | 0.13% | 780,568 |
| Aug 20, 2026 | 23.25 | 23.76 | 23.21 | 23.60 | 23.60 | 0.94% | 531,369 |
| Aug 19, 2026 | 23.65 | 23.79 | 23.31 | 23.38 | 23.38 | -0.72% | 400,029 |
| Aug 18, 2026 | 23.70 | 24.14 | 23.46 | 23.55 | 23.55 | 0.43% | 631,693 |
| Aug 17, 2026 | 23.54 | 24.14 | 23.27 | 23.45 | 23.45 | -1.14% | 906,831 |
| Aug 14, 2026 | 23.14 | 23.80 | 23.14 | 23.72 | 23.72 | 2.11% | 484,206 |
| Aug 13, 2026 | 23.14 | 23.32 | 22.96 | 23.23 | 23.23 | 1.44% | 658,691 |
| Aug 12, 2026 | 22.36 | 22.92 | 22.36 | 22.90 | 22.90 | 1.55% | 589,130 |
| Aug 11, 2026 | 22.70 | 22.88 | 22.55 | 22.55 | 22.55 | -0.57% | 591,348 |
| Aug 10, 2026 | 22.90 | 23.11 | 22.47 | 22.68 | 22.68 | -1.52% | 477,205 |
| Aug 7, 2026 | 23.45 | 23.66 | 22.95 | 23.03 | 23.03 | -2.58% | 450,161 |
| Aug 6, 2026 | 23.88 | 23.96 | 23.58 | 23.64 | 23.64 | 0.13% | 415,995 |
| Aug 5, 2026 | 23.96 | 24.13 | 23.49 | 23.61 | 23.61 | -1.34% | 540,383 |
| Aug 4, 2026 | 23.59 | 24.16 | 23.58 | 23.93 | 23.93 | 1.23% | 611,652 |
| Aug 3, 2026 | 23.31 | 23.90 | 23.31 | 23.64 | 23.64 | -0.04% | 607,821 |
| Jul 31, 2026 | 23.50 | 23.80 | 23.23 | 23.65 | 23.65 | -0.04% | 1,037,970 |
| Jul 30, 2026 | 24.93 | 25.73 | 23.20 | 23.66 | 23.66 | -8.33% | 1,579,101 |
| Jul 29, 2026 | 26.10 | 26.23 | 25.51 | 25.81 | 25.81 | -1.90% | 929,572 |
| Jul 28, 2026 | 25.83 | 26.48 | 25.83 | 26.31 | 26.31 | 2.61% | 602,962 |
| Jul 27, 2026 | 25.30 | 25.83 | 25.25 | 25.64 | 25.64 | 1.14% | 578,844 |
| Jul 24, 2026 | 25.02 | 25.42 | 24.87 | 25.35 | 25.35 | 2.42% | 458,358 |
| Jul 23, 2026 | 24.32 | 24.99 | 24.13 | 24.75 | 24.75 | 0.81% | 941,524 |