SiriusPoint Ltd. (SPNT)
NYSE: SPNT · Real-Time Price · USD
23.63
+0.03 (0.13%)
Aug 21, 2026, 4:00 PM EDT - Market closed
SiriusPoint Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 23.65 | 23.76 | 23.44 | 23.63 | 23.63 | 0.13% | 780,568 |
| Aug 20, 2026 | 23.25 | 23.76 | 23.21 | 23.60 | 23.60 | 0.94% | 531,369 |
| Aug 19, 2026 | 23.65 | 23.79 | 23.31 | 23.38 | 23.38 | -0.72% | 400,029 |
| Aug 18, 2026 | 23.70 | 24.14 | 23.46 | 23.55 | 23.55 | 0.43% | 631,693 |
| Aug 17, 2026 | 23.54 | 24.14 | 23.27 | 23.45 | 23.45 | -1.14% | 906,831 |
| Aug 14, 2026 | 23.14 | 23.80 | 23.14 | 23.72 | 23.72 | 2.11% | 484,206 |
| Aug 13, 2026 | 23.14 | 23.32 | 22.96 | 23.23 | 23.23 | 1.44% | 658,691 |
| Aug 12, 2026 | 22.36 | 22.92 | 22.36 | 22.90 | 22.90 | 1.55% | 589,130 |
| Aug 11, 2026 | 22.70 | 22.88 | 22.55 | 22.55 | 22.55 | -0.57% | 591,348 |
| Aug 10, 2026 | 22.90 | 23.11 | 22.47 | 22.68 | 22.68 | -1.52% | 477,205 |
| Aug 7, 2026 | 23.45 | 23.66 | 22.95 | 23.03 | 23.03 | -2.58% | 450,161 |
| Aug 6, 2026 | 23.88 | 23.96 | 23.58 | 23.64 | 23.64 | 0.13% | 415,995 |
| Aug 5, 2026 | 23.96 | 24.13 | 23.49 | 23.61 | 23.61 | -1.34% | 540,383 |
| Aug 4, 2026 | 23.59 | 24.16 | 23.58 | 23.93 | 23.93 | 1.23% | 611,652 |
| Aug 3, 2026 | 23.31 | 23.90 | 23.31 | 23.64 | 23.64 | -0.04% | 607,821 |
| Jul 31, 2026 | 23.50 | 23.80 | 23.23 | 23.65 | 23.65 | -0.04% | 1,037,970 |
| Jul 30, 2026 | 24.93 | 25.73 | 23.20 | 23.66 | 23.66 | -8.33% | 1,579,101 |
| Jul 29, 2026 | 26.10 | 26.23 | 25.51 | 25.81 | 25.81 | -1.90% | 929,572 |
| Jul 28, 2026 | 25.83 | 26.48 | 25.83 | 26.31 | 26.31 | 2.61% | 602,962 |
| Jul 27, 2026 | 25.30 | 25.83 | 25.25 | 25.64 | 25.64 | 1.14% | 578,844 |
| Jul 24, 2026 | 25.02 | 25.42 | 24.87 | 25.35 | 25.35 | 2.42% | 458,358 |
| Jul 23, 2026 | 24.32 | 24.99 | 24.13 | 24.75 | 24.75 | 0.81% | 941,524 |
| Jul 22, 2026 | 24.55 | 24.66 | 24.25 | 24.55 | 24.55 | 0.24% | 593,163 |
| Jul 21, 2026 | 24.57 | 24.83 | 24.17 | 24.49 | 24.49 | -0.69% | 688,843 |
| Jul 20, 2026 | 24.86 | 25.10 | 24.63 | 24.66 | 24.66 | -0.96% | 492,671 |
| Jul 17, 2026 | 24.70 | 25.40 | 24.70 | 24.90 | 24.90 | 0.36% | 672,880 |
| Jul 16, 2026 | 24.32 | 25.11 | 24.32 | 24.81 | 24.81 | 2.39% | 1,169,603 |
| Jul 15, 2026 | 24.51 | 24.63 | 23.96 | 24.23 | 24.23 | -2.02% | 575,875 |
| Jul 14, 2026 | 25.08 | 25.34 | 24.62 | 24.73 | 24.73 | -1.79% | 466,122 |
| Jul 13, 2026 | 24.90 | 25.24 | 24.66 | 25.18 | 25.18 | 2.15% | 484,002 |
| Jul 10, 2026 | 24.48 | 24.76 | 24.21 | 24.65 | 24.65 | 1.02% | 599,104 |
| Jul 9, 2026 | 24.26 | 24.40 | 23.84 | 24.40 | 24.40 | -0.33% | 698,436 |
| Jul 8, 2026 | 24.32 | 24.72 | 24.29 | 24.48 | 24.48 | -0.04% | 1,105,101 |
| Jul 7, 2026 | 24.75 | 25.00 | 24.41 | 24.49 | 24.49 | -0.24% | 796,641 |
| Jul 6, 2026 | 24.60 | 24.74 | 24.37 | 24.55 | 24.55 | -0.32% | 682,043 |
| Jul 2, 2026 | 23.85 | 24.63 | 23.68 | 24.63 | 24.63 | 3.71% | 605,890 |
| Jul 1, 2026 | 24.23 | 24.58 | 23.71 | 23.75 | 23.75 | -1.04% | 962,354 |
| Jun 30, 2026 | 23.98 | 24.14 | 23.80 | 24.00 | 24.00 | 0.13% | 855,593 |
| Jun 29, 2026 | 23.80 | 24.36 | 23.72 | 23.97 | 23.97 | 0.50% | 983,589 |
| Jun 26, 2026 | 23.16 | 24.10 | 23.16 | 23.85 | 23.85 | 3.43% | 2,445,641 |
| Jun 25, 2026 | 23.46 | 23.72 | 22.84 | 23.06 | 23.06 | -1.62% | 685,606 |
| Jun 24, 2026 | 23.66 | 24.04 | 23.42 | 23.44 | 23.44 | -0.85% | 872,072 |
| Jun 23, 2026 | 23.05 | 23.74 | 22.88 | 23.64 | 23.64 | 3.73% | 1,249,098 |
| Jun 22, 2026 | 22.91 | 23.28 | 22.72 | 22.79 | 22.79 | 0.13% | 814,187 |
| Jun 18, 2026 | 23.06 | 23.10 | 22.59 | 22.76 | 22.76 | -1.22% | 1,729,356 |
| Jun 17, 2026 | 23.07 | 23.45 | 22.69 | 23.04 | 23.04 | -1.03% | 678,273 |
| Jun 16, 2026 | 23.37 | 23.60 | 23.16 | 23.28 | 23.28 | 0.47% | 979,607 |
| Jun 15, 2026 | 23.30 | 23.52 | 22.84 | 23.17 | 23.17 | -0.90% | 740,013 |
| Jun 12, 2026 | 23.77 | 23.94 | 23.38 | 23.38 | 23.38 | -1.31% | 570,586 |
| Jun 11, 2026 | 23.45 | 24.05 | 23.35 | 23.69 | 23.69 | 1.85% | 851,553 |