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