Skip to main content
SiriusPoint Ltd. (SPNT)
NYSE: SPNT · Real-Time Price · USD
23.85
+0.79 (3.43%)
At close: Jun 26, 2026, 4:00 PM EDT
23.94
+0.09 (0.38%)
After-hours: Jun 26, 2026, 7:17 PM EDT

SiriusPoint Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.1624.1023.1623.8523.853.43%2,445,641
Jun 25, 202623.4623.7222.8423.0623.06-1.62%685,606
Jun 24, 202623.6624.0423.4223.4423.44-0.85%872,072
Jun 23, 202623.0523.7422.8823.6423.643.73%1,249,098
Jun 22, 202622.9123.2822.7222.7922.790.13%814,187
Jun 18, 202623.0623.1022.5922.7622.76-1.22%1,729,356
Jun 17, 202623.0723.4522.6923.0423.04-1.03%678,273
Jun 16, 202623.3723.6023.1623.2823.280.47%979,607
Jun 15, 202623.3023.5222.8423.1723.17-0.90%740,013
Jun 12, 202623.7723.9423.3823.3823.38-1.31%570,586
Jun 11, 202623.4524.0523.3523.6923.691.85%851,553
Jun 10, 202622.4323.5322.4323.2623.264.87%1,159,534
Jun 9, 202622.0422.3722.0322.1822.181.51%572,175
Jun 8, 202621.7222.0221.5221.8521.850.60%538,969
Jun 5, 202621.2221.8421.0521.7221.723.28%439,184
Jun 4, 202620.7821.1920.7821.0321.032.94%686,207
Jun 3, 202620.6220.8520.3820.4320.43-1.54%673,943
Jun 2, 202620.7821.2120.7420.7520.75-0.81%500,643
Jun 1, 202621.3521.4920.8420.9220.92-2.01%813,491
May 29, 202621.4821.7121.2521.3521.35-1.34%781,826
May 28, 202622.4022.5721.6421.6421.64-4.04%812,642
May 27, 202623.1823.4222.5122.5522.55-2.47%561,796
May 26, 202623.3723.6923.0523.1223.12-0.86%629,751
May 22, 202623.5123.6823.2323.3223.32-0.89%728,418
May 21, 202623.4623.5823.1723.5323.53-0.63%1,046,366
May 20, 202623.7923.9823.5323.6823.68-0.04%797,495
May 19, 202623.8424.3223.5823.6923.69-0.71%699,529
May 18, 202622.9523.9322.9223.8623.863.92%1,078,661
May 15, 202622.6723.0622.6022.9622.961.28%1,098,242
May 14, 202622.9123.1022.5622.6722.671.02%946,058
May 13, 202622.7522.9822.3222.4422.44-1.75%694,384
May 12, 202623.1223.1922.7422.8422.84-0.74%832,760
May 11, 202623.5124.0022.8423.0123.01-1.88%952,411
May 8, 202622.7823.5521.7623.4523.45-0.17%772,614
May 7, 202623.2323.7423.1423.4923.490.90%716,995
May 6, 202623.4323.5823.1923.2823.280.04%470,050
May 5, 202622.8623.5422.8223.2723.272.20%515,796
May 4, 202623.1023.3322.7122.7722.77-2.06%474,587
May 1, 202623.5823.8823.2323.2523.25-0.68%509,993
Apr 30, 202623.0623.5622.8223.4123.410.52%532,466
Apr 29, 202623.6623.8923.2623.2923.29-2.02%518,083
Apr 28, 202623.6923.9523.4123.7723.771.45%618,107
Apr 27, 202623.5823.9723.3923.4323.43-1.39%674,275
Apr 24, 202623.2423.8523.1523.7623.761.67%461,158
Apr 23, 202623.5123.6423.1923.3723.37-0.64%636,621
Apr 22, 202623.5023.5423.2723.5223.52-0.08%601,229
Apr 21, 202623.3823.5923.2423.5423.540.81%669,949
Apr 20, 202623.2923.6623.2923.3523.350.30%702,889
Apr 17, 202622.7723.6022.7423.2823.282.65%1,429,982
Apr 16, 202622.7123.1022.3722.6822.68-0.35%910,908
Apr 15, 202622.5322.9522.1922.7622.760.98%442,452
Apr 14, 202622.5722.8722.4822.5422.54-0.57%458,078
Apr 13, 202622.6322.7522.3622.6722.67-0.70%651,809
Apr 10, 202623.0223.2522.7322.8322.83-1.13%765,148
Apr 9, 202623.1423.4222.9423.0923.09-0.65%1,018,595
Apr 8, 202623.3123.4223.1223.2423.241.53%1,036,024
Apr 7, 202622.9623.3222.7722.8922.890.35%1,010,283
Apr 6, 202622.0022.8622.0022.8122.812.79%608,790
Apr 2, 202621.2422.2021.2022.1922.192.64%700,837
Apr 1, 202621.4921.8221.3021.6221.620.37%693,816
Mar 31, 202621.4221.5720.9721.5421.541.75%717,312
Mar 30, 202620.9121.2520.7221.1721.171.73%628,267
Mar 27, 202621.2721.4420.7920.8120.81-2.25%436,892
Mar 26, 202621.4521.7320.8721.2921.29-1.02%580,981
Mar 25, 202621.3521.5521.2921.5121.511.65%500,278
Mar 24, 202620.1021.3620.0021.1621.161.00%563,883
Mar 23, 202620.8121.1720.7620.9520.952.80%643,956
Mar 20, 202620.2120.4020.0620.3820.380.64%1,685,604
Mar 19, 202620.4220.6920.1320.2520.25-1.07%510,593
Mar 18, 202620.5820.7520.2520.4720.47-0.87%759,923
Mar 17, 202620.6120.8520.5120.6520.651.62%659,059
Mar 16, 202620.5520.8020.2820.3220.32-0.20%644,393
Mar 13, 202620.3320.4720.1920.3620.360.79%569,839
Mar 12, 202620.0620.5019.6920.2020.20-0.83%706,663
Mar 11, 202620.5520.6220.0520.3720.37-1.16%442,033
Mar 10, 202620.5020.9020.4720.6120.61-0.48%603,682
Mar 9, 202620.8220.9220.4220.7120.71-0.91%763,385
Mar 6, 202621.1021.1020.3520.9020.90-0.95%476,779
Mar 5, 202621.3221.4921.0321.1021.10-0.66%805,272
Mar 4, 202620.9421.3220.6821.2421.241.00%842,133
Mar 3, 202621.0721.1420.5721.0321.03-2.14%540,356
Mar 2, 202621.0121.8120.8421.4921.491.66%654,266
Feb 27, 202620.9821.3620.9021.1421.14-0.56%776,030
Feb 26, 202621.5721.6221.1421.2621.260.05%502,741
Feb 25, 202621.1921.3620.8221.2521.250.47%395,926
Feb 24, 202621.0421.4020.7721.1521.151.93%601,569
Feb 23, 202621.5421.6720.6920.7520.75-3.26%671,950
Feb 20, 202622.1122.1821.1021.4521.45-2.54%1,290,977
Feb 19, 202621.4822.6121.3022.0122.017.00%768,561
Feb 18, 202620.7720.9620.3520.5720.57-2.00%573,433
Feb 17, 202620.4821.0320.4820.9920.992.34%504,001
Feb 13, 202620.5420.6919.9020.5120.51-0.39%539,828
Feb 12, 202620.5220.6020.0120.5920.591.23%771,921
Feb 11, 202620.0320.3819.8220.3420.341.65%512,662
Feb 10, 202619.6920.1219.3220.0120.011.88%526,877
Feb 9, 202620.8020.8919.6119.6419.64-5.53%749,688
Feb 6, 202620.6320.9320.5420.7920.791.46%642,897
Feb 5, 202620.4120.7819.8320.4920.490.99%869,425
Feb 4, 202620.3820.4920.0620.2920.290.50%838,664
Feb 3, 202620.4620.7820.0220.1920.19-1.22%496,070