Skip to main content
SiriusPoint Ltd. (SPNT)
NYSE: SPNT · Real-Time Price · USD
20.40
-0.48 (-2.30%)
At close: Jun 27, 2025, 4:00 PM
19.38
-1.02 (-5.00%)
After-hours: Jun 27, 2025, 7:00 PM EDT

SiriusPoint Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202520.8121.0020.3120.4020.40-2.30%1,489,024
Jun 26, 202519.9521.0319.8420.8820.887.85%1,103,938
Jun 25, 202519.3319.6219.2519.3619.36-0.46%415,382
Jun 24, 202519.7219.7319.2819.4519.45-0.61%508,647
Jun 23, 202519.4019.5819.2219.5719.571.40%490,256
Jun 20, 202519.4119.5919.1819.3019.30-0.10%1,052,184
Jun 18, 202519.2819.5019.2319.3219.32-0.10%435,848
Jun 17, 202519.4119.4518.9619.3419.34-1.12%568,186
Jun 16, 202519.4620.0019.3519.5619.560.82%706,751
Jun 13, 202519.5019.6219.1719.4019.40-1.07%473,716
Jun 12, 202518.9519.6118.8419.6119.612.46%463,940
Jun 11, 202519.3519.4119.1319.1419.14-0.88%586,319
Jun 10, 202519.1919.4518.9819.3119.310.26%536,327
Jun 9, 202519.6719.6718.7019.2619.26-0.62%548,333
Jun 6, 202519.5419.5519.3119.3819.380.62%359,847
Jun 5, 202519.1919.2718.8419.2619.260.52%522,640
Jun 4, 202519.5819.6219.0519.1619.16-1.69%530,427
Jun 3, 202519.5219.6919.2019.4919.49-0.66%608,700
Jun 2, 202519.5419.7119.1119.6219.620.15%511,091
May 30, 202519.6919.7119.5419.5919.59-0.31%662,896
May 29, 202519.5519.7519.4519.6519.650.67%468,603
May 28, 202519.6719.7919.4619.5219.52-1.31%660,648
May 27, 202519.3619.8619.2219.7819.783.13%543,874
May 23, 202519.0419.3118.9519.1819.180.21%489,325
May 22, 202519.2619.4818.9219.1419.14-0.98%563,769
May 21, 202519.3919.6319.0019.3319.33-0.97%810,257
May 20, 202519.6419.8719.4619.5219.52-0.66%545,996
May 19, 202519.1619.7919.0519.6519.652.13%1,163,444
May 16, 202519.5919.8319.2219.2419.24-1.74%1,755,279
May 15, 202519.3819.7219.2819.5819.581.45%505,196
May 14, 202519.6619.7419.1319.3019.30-1.23%480,138
May 13, 202519.6519.8519.4419.5419.54-0.31%505,826
May 12, 202519.3719.6218.6619.6019.601.71%604,777
May 9, 202519.2519.4718.9619.2719.27-0.16%528,402
May 8, 202519.3619.6619.1919.3019.300.10%859,113
May 7, 202519.4119.7419.1419.2819.28-1.33%1,214,535
May 6, 202518.9119.6618.2219.5419.547.48%807,254
May 5, 202517.6218.2817.6218.1818.181.28%734,794
May 2, 202517.1618.0017.1217.9517.955.96%686,130
May 1, 202516.6917.1016.5416.9416.940.83%641,146
Apr 30, 202516.8616.9216.5516.8016.80-1.29%795,846
Apr 29, 202516.5317.0416.4917.0217.022.41%590,156
Apr 28, 202516.5516.6716.3716.6216.620.48%776,048
Apr 25, 202516.4616.5516.0716.5416.54-0.36%440,646
Apr 24, 202516.4716.7116.3116.6016.600.24%585,119
Apr 23, 202516.4616.7516.4316.5616.561.04%630,277
Apr 22, 202516.2516.5316.0516.3916.392.50%816,591
Apr 21, 202516.5916.6915.9015.9915.99-4.25%649,049
Apr 17, 202516.3616.7316.3016.7016.702.08%634,756
Apr 16, 202516.5116.5816.2216.3616.360.18%687,743