SiriusPoint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	23.69	23.94	23.56	23.74	-	1.32%	366,639
Apr 27, 2026	23.58	23.97	23.39	23.43	23.43	-1.39%	674,225
Apr 24, 2026	23.24	23.85	23.15	23.76	23.76	1.67%	417,144
Apr 23, 2026	23.51	23.64	23.19	23.37	23.37	-0.64%	636,621
Apr 22, 2026	23.50	23.54	23.27	23.52	23.52	-0.08%	601,143
Apr 21, 2026	23.38	23.59	23.24	23.54	23.54	0.81%	668,829
Apr 20, 2026	23.29	23.66	23.29	23.35	23.35	0.30%	702,889
Apr 17, 2026	22.77	23.60	22.74	23.28	23.28	2.65%	1,427,165
Apr 16, 2026	22.71	23.10	22.37	22.68	22.68	-0.35%	910,782
Apr 15, 2026	22.53	22.95	22.19	22.76	22.76	0.98%	442,451
Apr 14, 2026	22.57	22.87	22.48	22.54	22.54	-0.57%	453,869
Apr 13, 2026	22.63	22.75	22.36	22.67	22.67	-0.70%	651,809
Apr 10, 2026	23.02	23.25	22.73	22.83	22.83	-1.13%	765,139
Apr 9, 2026	23.14	23.42	22.94	23.09	23.09	-0.65%	1,018,409
Apr 8, 2026	23.31	23.42	23.12	23.24	23.24	1.53%	1,035,592
Apr 7, 2026	22.96	23.32	22.77	22.89	22.89	0.35%	944,409
Apr 6, 2026	22.00	22.86	22.00	22.81	22.81	2.79%	608,790
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