Skip to main content
logo
SiriusPoint Ltd. (SPNT)
NYSE: SPNT · Real-Time Price · USD
25.76
-0.20 (-0.77%)
At close: Oct 23, 2026, 4:00 PM EDT
26.03
+0.27 (1.05%)
Pre-market: Oct 26, 2026, 4:50 AM EDT

SiriusPoint Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202625.9726.0325.4625.7625.76-0.77%804,923
Oct 22, 202625.7226.1125.4825.9625.961.09%1,207,889
Oct 21, 202625.5225.7125.3025.6825.680.63%546,387
Oct 20, 202625.3625.6425.2125.5225.521.23%580,663
Oct 19, 202624.9825.4224.6625.2125.210.36%566,182
Oct 16, 202624.8825.1324.6825.1225.121.01%842,673
Oct 15, 202625.6025.7224.7224.8724.87-1.58%1,133,720
Oct 14, 202625.1025.4724.8025.2725.270.12%898,472
Oct 13, 202625.9125.9125.2325.2425.24-1.17%601,630
Oct 12, 202625.1125.6225.1125.5425.542.32%544,736
Oct 9, 202624.9325.1824.8224.9624.96-0.28%390,617
Oct 8, 202624.6625.3124.5325.0325.031.67%748,894
Oct 7, 202624.4825.0024.4224.6224.620.04%679,086
Oct 6, 202624.8425.0424.4324.6124.610.45%895,305
Oct 5, 202624.4024.7724.2524.5024.500.33%811,762
Oct 2, 202624.5824.7624.3824.4224.420.04%690,051
Oct 1, 202624.2324.7824.2024.4124.410.66%552,706
Sep 30, 202624.8724.9324.2424.2524.25-2.38%905,446
Sep 29, 202624.7024.9124.5724.8424.840.04%691,190
Sep 28, 202625.3325.7724.7924.8324.83-2.17%600,772
Sep 25, 202625.9126.0825.3225.3825.38-1.63%696,829
Sep 24, 202625.6526.5025.5925.8025.801.49%1,658,071
Sep 23, 202625.4925.8425.3325.4225.42-0.24%1,045,637
Sep 22, 202625.9126.1625.4125.4825.481.23%2,728,308
Sep 21, 202624.7225.2224.6925.1725.171.70%1,917,424
Sep 18, 202624.3524.7524.1124.7524.751.31%3,490,868
Sep 17, 202624.6824.7424.2424.4324.43-0.16%613,376
Sep 16, 202624.6124.7824.1024.4724.47-0.81%1,089,581
Sep 15, 202624.5224.8124.3724.6724.670.20%628,971
Sep 14, 202624.5224.6924.3724.6224.621.74%1,316,010
Sep 11, 202624.7224.7223.9324.2024.20-0.66%777,237
Sep 10, 202624.2824.4824.0824.3624.360.41%552,268
Sep 9, 202624.0624.2723.7224.2624.260.46%541,121
Sep 8, 202624.2124.5224.0624.1524.15-1.35%479,266
Sep 4, 202624.5524.7023.9024.4824.48-1.45%811,346
Sep 3, 202624.6625.0824.6324.8424.842.14%476,137
Sep 2, 202624.5024.7724.2724.3224.32-0.37%615,102
Sep 1, 202624.4524.5224.1924.4124.410.91%424,704
Aug 31, 202624.1624.2824.0924.1924.190.04%548,476
Aug 28, 202624.2424.4723.9324.1824.180.46%409,114
Aug 27, 202623.7424.2123.5324.0724.070.38%423,814
Aug 26, 202624.0024.1423.7623.9823.980.08%586,075
Aug 25, 202624.0824.0823.7623.9623.96-0.25%329,326
Aug 24, 202623.7524.2523.6424.0224.021.65%362,194
Aug 21, 202623.6523.7623.4423.6323.630.13%780,568
Aug 20, 202623.2523.7623.2123.6023.600.94%531,369
Aug 19, 202623.6523.7923.3123.3823.38-0.72%400,029
Aug 18, 202623.7024.1423.4623.5523.550.43%631,693
Aug 17, 202623.5424.1423.2723.4523.45-1.14%906,831
Aug 14, 202623.1423.8023.1423.7223.722.11%484,206