SiriusPoint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	23.46	23.58	23.17	23.53	23.53	-0.63%	1,046,366
May 20, 2026	23.79	23.98	23.53	23.68	23.68	-0.04%	797,495
May 19, 2026	23.84	24.32	23.58	23.69	23.69	-0.71%	699,529
May 18, 2026	22.95	23.93	22.92	23.86	23.86	3.92%	1,078,661
May 15, 2026	22.67	23.06	22.60	22.96	22.96	1.28%	1,098,242
May 14, 2026	22.91	23.10	22.56	22.67	22.67	1.02%	946,058
May 13, 2026	22.75	22.98	22.32	22.44	22.44	-1.75%	694,384
May 12, 2026	23.12	23.19	22.74	22.84	22.84	-0.74%	832,760
May 11, 2026	23.51	24.00	22.84	23.01	23.01	-1.88%	952,411
May 8, 2026	22.78	23.55	21.76	23.45	23.45	-0.17%	772,614
May 7, 2026	23.23	23.74	23.14	23.49	23.49	0.90%	716,995
May 6, 2026	23.43	23.58	23.19	23.28	23.28	0.04%	470,050
May 5, 2026	22.86	23.54	22.82	23.27	23.27	2.20%	515,796
May 4, 2026	23.10	23.33	22.71	22.77	22.77	-2.06%	474,587
May 1, 2026	23.58	23.88	23.23	23.25	23.25	-0.68%	509,993
Apr 30, 2026	23.06	23.56	22.82	23.41	23.41	0.52%	532,466
Apr 29, 2026	23.66	23.89	23.26	23.29	23.29	-2.02%	518,083
Apr 28, 2026	23.69	23.95	23.41	23.77	23.77	1.45%	618,107
Apr 27, 2026	23.58	23.97	23.39	23.43	23.43	-1.39%	674,275
Apr 24, 2026	23.24	23.85	23.15	23.76	23.76	1.67%	461,158
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%	601,229
Apr 21, 2026	23.38	23.59	23.24	23.54	23.54	0.81%	669,949
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%	1,429,982
Apr 16, 2026	22.71	23.10	22.37	22.68	22.68	-0.35%	910,908
Apr 15, 2026	22.53	22.95	22.19	22.76	22.76	0.98%	442,452
Apr 14, 2026	22.57	22.87	22.48	22.54	22.54	-0.57%	458,078
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%	765,148
Apr 9, 2026	23.14	23.42	22.94	23.09	23.09	-0.65%	1,018,595
Apr 8, 2026	23.31	23.42	23.12	23.24	23.24	1.53%	1,036,024
Apr 7, 2026	22.96	23.32	22.77	22.89	22.89	0.35%	1,010,283
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%	700,837
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%	717,312
Mar 30, 2026	20.91	21.25	20.72	21.17	21.17	1.73%	628,267
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%	563,883
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%	1,685,604
Mar 19, 2026	20.42	20.69	20.13	20.25	20.25	-1.07%	510,593
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%	659,059
Mar 16, 2026	20.55	20.80	20.28	20.32	20.32	-0.20%	644,393
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