SiriusPoint Ltd. (SPNT)
NYSE: SPNT · Real-Time Price · USD
23.77
+0.34 (1.45%)
Apr 28, 2026, 4:00 PM EDT - Market closed
SiriusPoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 674,225 |
| Apr 24, 2026 | 23.24 | 23.85 | 23.15 | 23.76 | 23.76 | 1.67% | 417,144 |
| 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% | 601,143 |
| Apr 21, 2026 | 23.38 | 23.59 | 23.24 | 23.54 | 23.54 | 0.81% | 668,829 |
| 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% | 1,427,165 |
| Apr 16, 2026 | 22.71 | 23.10 | 22.37 | 22.68 | 22.68 | -0.35% | 910,782 |
| Apr 15, 2026 | 22.53 | 22.95 | 22.19 | 22.76 | 22.76 | 0.98% | 442,451 |
| Apr 14, 2026 | 22.57 | 22.87 | 22.48 | 22.54 | 22.54 | -0.57% | 453,869 |
| 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% | 765,139 |
| Apr 9, 2026 | 23.14 | 23.42 | 22.94 | 23.09 | 23.09 | -0.65% | 1,018,409 |
| Apr 8, 2026 | 23.31 | 23.42 | 23.12 | 23.24 | 23.24 | 1.53% | 1,035,592 |
| Apr 7, 2026 | 22.96 | 23.32 | 22.77 | 22.89 | 22.89 | 0.35% | 944,409 |
| 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% | 700,830 |
| 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% | 716,812 |
| Mar 30, 2026 | 20.91 | 21.25 | 20.72 | 21.17 | 21.17 | 1.73% | 628,242 |
| 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% | 563,882 |
| 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% | 1,654,154 |
| Mar 19, 2026 | 20.42 | 20.69 | 20.13 | 20.25 | 20.25 | -1.07% | 503,200 |
| 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% | 572,719 |
| Mar 16, 2026 | 20.55 | 20.80 | 20.28 | 20.32 | 20.32 | -0.20% | 644,311 |
| 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 |
| Mar 11, 2026 | 20.55 | 20.62 | 20.05 | 20.37 | 20.37 | -1.16% | 442,033 |
| Mar 10, 2026 | 20.50 | 20.90 | 20.47 | 20.61 | 20.61 | -0.48% | 603,682 |
| Mar 9, 2026 | 20.82 | 20.92 | 20.42 | 20.71 | 20.71 | -0.91% | 762,721 |
| Mar 6, 2026 | 21.10 | 21.10 | 20.35 | 20.90 | 20.90 | -0.95% | 476,755 |
| Mar 5, 2026 | 21.32 | 21.49 | 21.03 | 21.10 | 21.10 | -0.66% | 805,272 |
| Mar 4, 2026 | 20.94 | 21.32 | 20.68 | 21.24 | 21.24 | 1.00% | 842,099 |
| Mar 3, 2026 | 21.07 | 21.14 | 20.57 | 21.03 | 21.03 | -2.14% | 540,160 |
| Mar 2, 2026 | 21.01 | 21.81 | 20.84 | 21.49 | 21.49 | 1.66% | 654,265 |
| Feb 27, 2026 | 20.98 | 21.36 | 20.90 | 21.14 | 21.14 | -0.56% | 768,013 |
| Feb 26, 2026 | 21.57 | 21.62 | 21.14 | 21.26 | 21.26 | 0.05% | 501,917 |
| Feb 25, 2026 | 21.19 | 21.36 | 20.82 | 21.25 | 21.25 | 0.47% | 394,815 |
| Feb 24, 2026 | 21.04 | 21.40 | 20.77 | 21.15 | 21.15 | 1.93% | 601,522 |
| Feb 23, 2026 | 21.54 | 21.67 | 20.69 | 20.75 | 20.75 | -3.26% | 671,945 |
| Feb 20, 2026 | 22.11 | 22.18 | 21.10 | 21.45 | 21.45 | -2.54% | 1,290,772 |
| Feb 19, 2026 | 21.48 | 22.61 | 21.30 | 22.01 | 22.01 | 7.00% | 767,480 |
| Feb 18, 2026 | 20.77 | 20.96 | 20.35 | 20.57 | 20.57 | -2.00% | 571,689 |
| Feb 17, 2026 | 20.48 | 21.03 | 20.48 | 20.99 | 20.99 | 2.34% | 503,974 |
| Feb 13, 2026 | 20.54 | 20.69 | 19.90 | 20.51 | 20.51 | -0.39% | 539,828 |
| Feb 12, 2026 | 20.52 | 20.60 | 20.01 | 20.59 | 20.59 | 1.23% | 771,921 |
| Feb 11, 2026 | 20.03 | 20.38 | 19.82 | 20.34 | 20.34 | 1.65% | 512,625 |
| Feb 10, 2026 | 19.69 | 20.12 | 19.32 | 20.01 | 20.01 | 1.88% | 525,898 |
| Feb 9, 2026 | 20.80 | 20.89 | 19.61 | 19.64 | 19.64 | -5.53% | 749,492 |
| Feb 6, 2026 | 20.63 | 20.93 | 20.54 | 20.79 | 20.79 | 1.46% | 642,897 |
| Feb 5, 2026 | 20.41 | 20.78 | 19.83 | 20.49 | 20.49 | 0.99% | 869,318 |
| Feb 4, 2026 | 20.38 | 20.49 | 20.06 | 20.29 | 20.29 | 0.50% | 838,664 |
| Feb 3, 2026 | 20.46 | 20.78 | 20.02 | 20.19 | 20.19 | -1.22% | 496,067 |
| Feb 2, 2026 | 20.50 | 20.68 | 20.32 | 20.44 | 20.44 | 0.15% | 596,974 |
| Jan 30, 2026 | 20.50 | 20.61 | 20.21 | 20.41 | 20.41 | -0.83% | 557,138 |
| Jan 29, 2026 | 20.38 | 20.92 | 20.23 | 20.58 | 20.58 | 2.18% | 528,995 |
| Jan 28, 2026 | 19.79 | 20.33 | 19.69 | 20.14 | 20.14 | 1.87% | 506,517 |
| Jan 27, 2026 | 19.65 | 20.03 | 19.52 | 19.77 | 19.77 | 1.38% | 436,669 |
| Jan 26, 2026 | 19.50 | 19.80 | 19.38 | 19.50 | 19.50 | 0.93% | 390,715 |
| Jan 23, 2026 | 19.79 | 19.92 | 19.15 | 19.32 | 19.32 | -3.21% | 827,560 |
| Jan 22, 2026 | 20.03 | 20.11 | 19.83 | 19.96 | 19.96 | -0.25% | 555,529 |
| Jan 21, 2026 | 19.87 | 20.22 | 19.75 | 20.01 | 20.01 | 0.91% | 520,867 |
| Jan 20, 2026 | 19.84 | 20.10 | 19.62 | 19.83 | 19.83 | -0.85% | 566,811 |
| Jan 16, 2026 | 20.05 | 20.30 | 19.90 | 20.00 | 20.00 | -1.96% | 599,089 |
| Jan 15, 2026 | 20.16 | 20.59 | 20.15 | 20.40 | 20.40 | 1.14% | 1,308,274 |
| Jan 14, 2026 | 19.96 | 20.18 | 19.72 | 20.17 | 20.17 | 1.15% | 432,471 |
| Jan 13, 2026 | 20.47 | 20.67 | 19.91 | 19.94 | 19.94 | -2.45% | 481,945 |
| Jan 12, 2026 | 19.97 | 20.46 | 19.90 | 20.44 | 20.44 | 1.64% | 390,940 |
| Jan 9, 2026 | 20.28 | 20.49 | 19.73 | 20.11 | 20.11 | -1.08% | 707,258 |
| Jan 8, 2026 | 20.45 | 20.86 | 20.19 | 20.33 | 20.33 | -0.54% | 558,382 |
| Jan 7, 2026 | 20.45 | 20.53 | 20.13 | 20.44 | 20.44 | -0.20% | 701,963 |
| Jan 6, 2026 | 21.21 | 21.21 | 20.25 | 20.48 | 20.48 | -4.57% | 586,067 |
| Jan 5, 2026 | 20.83 | 21.59 | 20.77 | 21.46 | 21.46 | 1.85% | 609,605 |
| Jan 2, 2026 | 21.85 | 21.91 | 21.03 | 21.07 | 21.07 | -3.75% | 690,217 |
| Dec 31, 2025 | 22.05 | 22.08 | 21.84 | 21.89 | 21.89 | -0.77% | 650,108 |
| Dec 30, 2025 | 22.29 | 22.39 | 22.03 | 22.06 | 22.06 | -0.59% | 255,347 |
| Dec 29, 2025 | 22.31 | 22.53 | 22.00 | 22.19 | 22.19 | -0.54% | 463,908 |
| Dec 26, 2025 | 22.74 | 22.74 | 22.20 | 22.31 | 22.31 | -1.54% | 342,261 |
| Dec 24, 2025 | 22.63 | 22.71 | 22.47 | 22.66 | 22.66 | 0.85% | 234,188 |
| Dec 23, 2025 | 22.50 | 22.89 | 22.38 | 22.47 | 22.47 | -0.71% | 652,342 |
| Dec 22, 2025 | 22.13 | 22.78 | 22.05 | 22.63 | 22.63 | 2.40% | 504,984 |
| Dec 19, 2025 | 22.09 | 22.22 | 21.95 | 22.10 | 22.10 | 0.27% | 3,610,936 |
| Dec 18, 2025 | 21.94 | 22.23 | 21.81 | 22.04 | 22.04 | 0.41% | 855,089 |
| Dec 17, 2025 | 21.86 | 21.96 | 21.68 | 21.95 | 21.95 | - | 845,239 |
| Dec 16, 2025 | 22.37 | 22.56 | 21.79 | 21.95 | 21.95 | -1.66% | 662,423 |
| Dec 15, 2025 | 22.63 | 22.77 | 22.02 | 22.32 | 22.32 | -0.58% | 995,120 |
| Dec 12, 2025 | 22.37 | 22.46 | 21.98 | 22.45 | 22.45 | 0.76% | 608,567 |
| Dec 11, 2025 | 21.87 | 22.79 | 21.87 | 22.28 | 22.28 | 2.06% | 744,210 |
| Dec 10, 2025 | 21.33 | 22.04 | 21.29 | 21.83 | 21.83 | 2.44% | 704,216 |
| Dec 9, 2025 | 21.78 | 21.86 | 21.27 | 21.31 | 21.31 | -1.43% | 822,166 |
| Dec 8, 2025 | 21.49 | 21.81 | 21.01 | 21.62 | 21.62 | 0.60% | 796,016 |
| Dec 5, 2025 | 21.80 | 21.80 | 21.28 | 21.49 | 21.49 | -1.60% | 706,544 |
| 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 |