Skip to main content
logo
SiriusPoint Ltd. (SPNT)
NYSE: SPNT · Real-Time Price · USD
24.66
-0.24 (-0.96%)
At close: Jul 20, 2026, 4:00 PM EDT
24.90
+0.24 (0.97%)
Pre-market: Jul 21, 2026, 6:22 AM EDT

SiriusPoint Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202624.8625.1024.6324.6624.66-0.96%492,671
Jul 17, 202624.7025.4024.7024.9024.900.36%672,880
Jul 16, 202624.3225.1124.3224.8124.812.39%1,169,603
Jul 15, 202624.5124.6323.9624.2324.23-2.02%575,875
Jul 14, 202625.0825.3424.6224.7324.73-1.79%466,122
Jul 13, 202624.9025.2424.6625.1825.182.15%484,002
Jul 10, 202624.4824.7624.2124.6524.651.02%599,104
Jul 9, 202624.2624.4023.8424.4024.40-0.33%698,436
Jul 8, 202624.3224.7224.2924.4824.48-0.04%1,105,101
Jul 7, 202624.7525.0024.4124.4924.49-0.24%796,641
Jul 6, 202624.6024.7424.3724.5524.55-0.32%682,043
Jul 2, 202623.8524.6323.6824.6324.633.71%605,890
Jul 1, 202624.2324.5823.7123.7523.75-1.04%962,354
Jun 30, 202623.9824.1423.8024.0024.000.13%855,593
Jun 29, 202623.8024.3623.7223.9723.970.50%983,589
Jun 26, 202623.1624.1023.1623.8523.853.43%2,445,641
Jun 25, 202623.4623.7222.8423.0623.06-1.62%685,606
Jun 24, 202623.6624.0423.4223.4423.44-0.85%872,072
Jun 23, 202623.0523.7422.8823.6423.643.73%1,249,098
Jun 22, 202622.9123.2822.7222.7922.790.13%814,187
Jun 18, 202623.0623.1022.5922.7622.76-1.22%1,729,356
Jun 17, 202623.0723.4522.6923.0423.04-1.03%678,273
Jun 16, 202623.3723.6023.1623.2823.280.47%979,607
Jun 15, 202623.3023.5222.8423.1723.17-0.90%740,013
Jun 12, 202623.7723.9423.3823.3823.38-1.31%570,586
Jun 11, 202623.4524.0523.3523.6923.691.85%851,553
Jun 10, 202622.4323.5322.4323.2623.264.87%1,159,534
Jun 9, 202622.0422.3722.0322.1822.181.51%572,175
Jun 8, 202621.7222.0221.5221.8521.850.60%538,969
Jun 5, 202621.2221.8421.0521.7221.723.28%439,184
Jun 4, 202620.7821.1920.7821.0321.032.94%686,207
Jun 3, 202620.6220.8520.3820.4320.43-1.54%673,943
Jun 2, 202620.7821.2120.7420.7520.75-0.81%500,643
Jun 1, 202621.3521.4920.8420.9220.92-2.01%813,491
May 29, 202621.4821.7121.2521.3521.35-1.34%781,826
May 28, 202622.4022.5721.6421.6421.64-4.04%812,642
May 27, 202623.1823.4222.5122.5522.55-2.47%561,796
May 26, 202623.3723.6923.0523.1223.12-0.86%629,751
May 22, 202623.5123.6823.2323.3223.32-0.89%728,418
May 21, 202623.4623.5823.1723.5323.53-0.63%1,046,366
May 20, 202623.7923.9823.5323.6823.68-0.04%797,495
May 19, 202623.8424.3223.5823.6923.69-0.71%699,529
May 18, 202622.9523.9322.9223.8623.863.92%1,078,661
May 15, 202622.6723.0622.6022.9622.961.28%1,098,242
May 14, 202622.9123.1022.5622.6722.671.02%946,058
May 13, 202622.7522.9822.3222.4422.44-1.75%694,384
May 12, 202623.1223.1922.7422.8422.84-0.74%832,760
May 11, 202623.5124.0022.8423.0123.01-1.88%952,411
May 8, 202622.7823.5521.7623.4523.45-0.17%772,614
May 7, 202623.2323.7423.1423.4923.490.90%716,995