Skip to main content
logo
SiriusPoint Ltd. (SPNT)
NYSE: SPNT · Real-Time Price · USD
23.26
+1.08 (4.87%)
Jun 10, 2026, 4:00 PM EDT - Market closed

SiriusPoint Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 6, 202623.4323.5823.1923.2823.280.04%470,050
May 5, 202622.8623.5422.8223.2723.272.20%515,796
May 4, 202623.1023.3322.7122.7722.77-2.06%474,587
May 1, 202623.5823.8823.2323.2523.25-0.68%509,993
Apr 30, 202623.0623.5622.8223.4123.410.52%532,466
Apr 29, 202623.6623.8923.2623.2923.29-2.02%518,083
Apr 28, 202623.6923.9523.4123.7723.771.45%618,107
Apr 27, 202623.5823.9723.3923.4323.43-1.39%674,275
Apr 24, 202623.2423.8523.1523.7623.761.67%461,158
Apr 23, 202623.5123.6423.1923.3723.37-0.64%636,621
Apr 22, 202623.5023.5423.2723.5223.52-0.08%601,229
Apr 21, 202623.3823.5923.2423.5423.540.81%669,949
Apr 20, 202623.2923.6623.2923.3523.350.30%702,889
Apr 17, 202622.7723.6022.7423.2823.282.65%1,429,982
Apr 16, 202622.7123.1022.3722.6822.68-0.35%910,908
Apr 15, 202622.5322.9522.1922.7622.760.98%442,452
Apr 14, 202622.5722.8722.4822.5422.54-0.57%458,078
Apr 13, 202622.6322.7522.3622.6722.67-0.70%651,809
Apr 10, 202623.0223.2522.7322.8322.83-1.13%765,148
Apr 9, 202623.1423.4222.9423.0923.09-0.65%1,018,595
Apr 8, 202623.3123.4223.1223.2423.241.53%1,036,024
Apr 7, 202622.9623.3222.7722.8922.890.35%1,010,283
Apr 6, 202622.0022.8622.0022.8122.812.79%608,790
Apr 2, 202621.2422.2021.2022.1922.192.64%700,837
Apr 1, 202621.4921.8221.3021.6221.620.37%693,816
Mar 31, 202621.4221.5720.9721.5421.541.75%717,312