SiriusPoint Ltd. (SPNT)
NYSE: SPNT · Real-Time Price · USD
21.49
-0.35 (-1.60%)
Dec 5, 2025, 4:00 PM EST - Market closed
SiriusPoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.80 | 21.80 | 21.28 | 21.49 | 21.49 | -1.60% | 706,470 |
| Dec 4, 2025 | 21.21 | 21.84 | 21.17 | 21.84 | 21.84 | 2.39% | 576,381 |
| Dec 3, 2025 | 21.13 | 21.33 | 20.93 | 21.33 | 21.33 | 1.09% | 555,467 |
| Dec 2, 2025 | 21.11 | 21.29 | 20.78 | 21.10 | 21.10 | 0.38% | 384,823 |
| Dec 1, 2025 | 20.87 | 21.14 | 20.76 | 21.02 | 21.02 | 1.06% | 408,428 |
| Nov 28, 2025 | 21.03 | 21.05 | 20.76 | 20.80 | 20.80 | -0.62% | 211,189 |
| Nov 26, 2025 | 20.92 | 21.33 | 20.86 | 20.93 | 20.93 | 0.05% | 838,605 |
| Nov 25, 2025 | 20.60 | 21.19 | 20.60 | 20.92 | 20.92 | 2.45% | 647,943 |
| Nov 24, 2025 | 20.37 | 20.81 | 20.25 | 20.42 | 20.42 | 0.10% | 548,118 |
| Nov 21, 2025 | 19.91 | 20.66 | 19.77 | 20.40 | 20.40 | 3.29% | 773,764 |
| Nov 20, 2025 | 19.97 | 20.37 | 19.74 | 19.75 | 19.75 | -0.50% | 503,233 |
| Nov 19, 2025 | 19.91 | 20.02 | 19.65 | 19.85 | 19.85 | -0.25% | 465,422 |
| Nov 18, 2025 | 19.79 | 20.04 | 19.72 | 19.90 | 19.90 | 0.86% | 361,963 |
| Nov 17, 2025 | 20.16 | 20.54 | 19.73 | 19.73 | 19.73 | -2.95% | 558,149 |
| Nov 14, 2025 | 19.98 | 20.33 | 19.72 | 20.33 | 20.33 | 1.30% | 374,215 |
| Nov 13, 2025 | 20.34 | 20.47 | 20.02 | 20.07 | 20.07 | -0.99% | 537,950 |
| Nov 12, 2025 | 20.19 | 20.40 | 20.12 | 20.27 | 20.27 | 0.50% | 702,731 |
| Nov 11, 2025 | 20.23 | 20.44 | 20.07 | 20.17 | 20.17 | 0.05% | 318,072 |
| Nov 10, 2025 | 19.65 | 20.29 | 19.55 | 20.16 | 20.16 | 1.72% | 499,591 |
| Nov 7, 2025 | 19.41 | 19.84 | 19.39 | 19.82 | 19.82 | 2.32% | 396,658 |
| Nov 6, 2025 | 19.50 | 19.73 | 19.32 | 19.37 | 19.37 | -0.26% | 533,828 |
| Nov 5, 2025 | 19.11 | 19.50 | 19.05 | 19.42 | 19.42 | 2.00% | 530,655 |
| Nov 4, 2025 | 18.78 | 19.10 | 18.66 | 19.04 | 19.04 | 0.85% | 489,688 |
| Nov 3, 2025 | 18.39 | 18.90 | 18.17 | 18.88 | 18.88 | 3.74% | 746,800 |
| Oct 31, 2025 | 19.05 | 19.05 | 17.71 | 18.20 | 18.20 | 0.05% | 879,763 |
| Oct 30, 2025 | 18.37 | 18.58 | 18.09 | 18.19 | 18.19 | -0.33% | 691,783 |
| Oct 29, 2025 | 18.03 | 18.28 | 17.95 | 18.25 | 18.25 | 0.88% | 611,577 |
| Oct 28, 2025 | 18.36 | 18.45 | 17.88 | 18.09 | 18.09 | -2.27% | 524,697 |
| Oct 27, 2025 | 18.37 | 18.58 | 18.17 | 18.51 | 18.51 | 0.82% | 565,276 |
| Oct 24, 2025 | 18.47 | 18.57 | 18.30 | 18.36 | 18.36 | -0.05% | 612,494 |
| Oct 23, 2025 | 18.21 | 18.39 | 17.85 | 18.37 | 18.37 | 0.71% | 438,280 |
| Oct 22, 2025 | 18.02 | 18.28 | 17.87 | 18.24 | 18.24 | 1.39% | 403,546 |
| Oct 21, 2025 | 17.67 | 18.12 | 17.57 | 17.99 | 17.99 | 1.30% | 377,612 |
| Oct 20, 2025 | 17.81 | 17.83 | 17.45 | 17.76 | 17.76 | 0.68% | 362,209 |
| Oct 17, 2025 | 17.67 | 17.86 | 17.39 | 17.64 | 17.64 | -0.62% | 849,694 |
| Oct 16, 2025 | 18.50 | 18.52 | 17.51 | 17.75 | 17.75 | -4.62% | 716,586 |
| Oct 15, 2025 | 19.17 | 19.30 | 18.60 | 18.61 | 18.61 | -3.07% | 542,887 |
| Oct 14, 2025 | 18.81 | 19.36 | 18.74 | 19.20 | 19.20 | 2.07% | 501,418 |
| Oct 13, 2025 | 18.48 | 18.85 | 18.34 | 18.81 | 18.81 | 1.95% | 402,974 |
| Oct 10, 2025 | 18.51 | 18.98 | 18.36 | 18.45 | 18.45 | -0.27% | 629,611 |
| Oct 9, 2025 | 18.28 | 18.51 | 18.16 | 18.50 | 18.50 | 1.04% | 438,032 |
| Oct 8, 2025 | 18.30 | 18.49 | 18.10 | 18.31 | 18.31 | 1.05% | 328,906 |
| Oct 7, 2025 | 18.18 | 18.32 | 17.93 | 18.12 | 18.12 | -0.55% | 735,730 |
| Oct 6, 2025 | 18.52 | 18.76 | 18.10 | 18.22 | 18.22 | -1.99% | 540,279 |
| Oct 3, 2025 | 17.94 | 18.81 | 17.94 | 18.59 | 18.59 | 3.62% | 671,017 |
| Oct 2, 2025 | 17.64 | 18.00 | 17.52 | 17.94 | 17.94 | 1.24% | 486,340 |
| Oct 1, 2025 | 18.02 | 18.08 | 17.62 | 17.72 | 17.72 | -2.05% | 705,927 |
| Sep 30, 2025 | 17.91 | 18.27 | 17.91 | 18.09 | 18.09 | 1.17% | 967,523 |
| Sep 29, 2025 | 18.21 | 18.21 | 17.78 | 17.88 | 17.88 | -2.40% | 999,428 |
| Sep 26, 2025 | 17.93 | 18.44 | 17.88 | 18.32 | 18.32 | 3.10% | 660,031 |
| Sep 25, 2025 | 17.64 | 17.81 | 17.44 | 17.77 | 17.77 | 1.02% | 2,356,399 |
| Sep 24, 2025 | 17.42 | 17.65 | 17.35 | 17.59 | 17.59 | 0.63% | 711,249 |
| Sep 23, 2025 | 17.62 | 17.72 | 17.43 | 17.48 | 17.48 | -0.34% | 803,814 |
| Sep 22, 2025 | 17.78 | 17.79 | 17.17 | 17.54 | 17.54 | -0.85% | 1,008,936 |
| Sep 19, 2025 | 18.08 | 18.11 | 17.69 | 17.69 | 17.69 | -1.83% | 3,805,825 |
| Sep 18, 2025 | 17.91 | 18.21 | 17.91 | 18.02 | 18.02 | 0.33% | 680,815 |
| Sep 17, 2025 | 18.10 | 18.22 | 17.90 | 17.96 | 17.96 | -0.28% | 705,572 |
| Sep 16, 2025 | 18.44 | 18.49 | 17.94 | 18.01 | 18.01 | -2.86% | 638,086 |
| Sep 15, 2025 | 18.96 | 19.02 | 18.54 | 18.54 | 18.54 | -2.63% | 591,168 |
| Sep 12, 2025 | 19.11 | 19.30 | 18.89 | 19.04 | 19.04 | -0.63% | 868,652 |
| Sep 11, 2025 | 18.70 | 19.21 | 18.70 | 19.16 | 19.16 | 2.79% | 1,873,110 |
| Sep 10, 2025 | 18.66 | 18.85 | 18.50 | 18.64 | 18.64 | -0.53% | 738,595 |
| Sep 9, 2025 | 18.96 | 19.15 | 18.61 | 18.74 | 18.74 | -1.21% | 898,268 |
| Sep 8, 2025 | 18.77 | 19.01 | 18.51 | 18.97 | 18.97 | 1.07% | 1,501,254 |
| Sep 5, 2025 | 18.85 | 18.95 | 18.59 | 18.77 | 18.77 | -0.42% | 878,414 |
| Sep 4, 2025 | 19.19 | 19.23 | 18.71 | 18.85 | 18.85 | -0.21% | 668,546 |
| Sep 3, 2025 | 18.80 | 19.42 | 18.75 | 18.89 | 18.89 | -0.05% | 1,503,186 |
| Sep 2, 2025 | 18.59 | 18.95 | 18.52 | 18.90 | 18.90 | 0.96% | 1,158,313 |
| Aug 29, 2025 | 18.49 | 18.84 | 18.49 | 18.72 | 18.72 | 1.68% | 1,732,038 |
| Aug 28, 2025 | 18.57 | 18.57 | 18.28 | 18.41 | 18.41 | -1.07% | 362,583 |
| Aug 27, 2025 | 18.38 | 18.88 | 18.30 | 18.61 | 18.61 | 1.75% | 1,136,659 |
| Aug 26, 2025 | 18.31 | 18.49 | 18.24 | 18.29 | 18.29 | -0.71% | 431,172 |
| Aug 25, 2025 | 18.66 | 18.79 | 18.37 | 18.42 | 18.42 | -1.50% | 594,472 |
| Aug 22, 2025 | 18.70 | 19.07 | 18.60 | 18.70 | 18.70 | 1.08% | 1,248,482 |
| Aug 21, 2025 | 18.75 | 18.94 | 18.49 | 18.50 | 18.50 | -0.70% | 1,442,353 |
| Aug 20, 2025 | 18.33 | 18.73 | 18.32 | 18.63 | 18.63 | 2.14% | 1,807,132 |
| Aug 19, 2025 | 18.16 | 18.41 | 18.16 | 18.24 | 18.24 | 0.16% | 450,532 |
| Aug 18, 2025 | 18.29 | 18.37 | 18.12 | 18.21 | 18.21 | -0.38% | 445,533 |
| Aug 15, 2025 | 18.64 | 18.70 | 18.00 | 18.28 | 18.28 | -1.61% | 914,945 |
| Aug 14, 2025 | 18.91 | 19.08 | 18.52 | 18.58 | 18.58 | -0.96% | 457,230 |
| Aug 13, 2025 | 18.65 | 19.03 | 18.51 | 18.76 | 18.76 | 1.57% | 732,419 |
| Aug 12, 2025 | 18.35 | 18.62 | 18.33 | 18.47 | 18.47 | 0.76% | 479,207 |
| Aug 11, 2025 | 18.26 | 18.54 | 18.20 | 18.33 | 18.33 | 0.71% | 477,455 |
| Aug 8, 2025 | 18.17 | 18.27 | 17.90 | 18.20 | 18.20 | 0.94% | 632,017 |
| Aug 7, 2025 | 18.43 | 18.55 | 17.87 | 18.03 | 18.03 | -2.75% | 655,121 |
| Aug 6, 2025 | 18.29 | 18.72 | 18.15 | 18.54 | 18.54 | 0.71% | 711,884 |
| Aug 5, 2025 | 18.43 | 18.94 | 17.90 | 18.41 | 18.41 | 0.11% | 1,128,019 |
| Aug 4, 2025 | 19.36 | 19.38 | 17.76 | 18.39 | 18.39 | -6.08% | 1,389,049 |
| Aug 1, 2025 | 19.87 | 19.94 | 19.22 | 19.58 | 19.58 | -0.15% | 945,790 |
| Jul 31, 2025 | 19.55 | 19.88 | 19.36 | 19.61 | 19.61 | 0.15% | 963,201 |
| Jul 30, 2025 | 19.75 | 20.00 | 19.43 | 19.58 | 19.58 | -1.41% | 824,967 |
| Jul 29, 2025 | 19.75 | 19.91 | 19.60 | 19.86 | 19.86 | 1.79% | 763,753 |
| Jul 28, 2025 | 19.44 | 19.64 | 19.20 | 19.51 | 19.51 | -1.41% | 751,358 |
| Jul 25, 2025 | 19.73 | 19.84 | 19.52 | 19.79 | 19.79 | 1.07% | 847,835 |
| Jul 24, 2025 | 19.46 | 19.78 | 19.36 | 19.58 | 19.58 | -0.61% | 1,103,590 |
| Jul 23, 2025 | 19.45 | 19.70 | 19.10 | 19.70 | 19.70 | 1.29% | 549,759 |
| Jul 22, 2025 | 19.30 | 19.59 | 19.23 | 19.45 | 19.45 | 0.73% | 483,881 |
| Jul 21, 2025 | 19.51 | 19.73 | 19.18 | 19.31 | 19.31 | 1.63% | 585,546 |
| Jul 18, 2025 | 18.95 | 19.23 | 18.91 | 19.00 | 19.00 | -0.42% | 546,231 |
| Jul 17, 2025 | 18.97 | 19.22 | 18.70 | 19.08 | 19.08 | 1.98% | 605,081 |