SiriusPoint Ltd. (SPNT)
NYSE: SPNT · Real-Time Price · USD
19.54
-0.06 (-0.31%)
May 13, 2025, 4:00 PM - Market closed
SiriusPoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 19.65 | 19.85 | 19.44 | 19.54 | 19.54 | -0.31% | 505,826 |
| May 12, 2025 | 19.37 | 19.62 | 18.66 | 19.60 | 19.60 | 1.71% | 604,777 |
| May 9, 2025 | 19.25 | 19.47 | 18.96 | 19.27 | 19.27 | -0.16% | 528,402 |
| May 8, 2025 | 19.36 | 19.66 | 19.19 | 19.30 | 19.30 | 0.10% | 859,113 |
| May 7, 2025 | 19.41 | 19.74 | 19.14 | 19.28 | 19.28 | -1.33% | 1,214,535 |
| May 6, 2025 | 18.91 | 19.66 | 18.22 | 19.54 | 19.54 | 7.48% | 807,254 |
| May 5, 2025 | 17.62 | 18.28 | 17.62 | 18.18 | 18.18 | 1.28% | 734,794 |
| May 2, 2025 | 17.16 | 18.00 | 17.12 | 17.95 | 17.95 | 5.96% | 686,130 |
| May 1, 2025 | 16.69 | 17.10 | 16.54 | 16.94 | 16.94 | 0.83% | 641,146 |
| Apr 30, 2025 | 16.86 | 16.92 | 16.55 | 16.80 | 16.80 | -1.29% | 795,846 |
| Apr 29, 2025 | 16.53 | 17.04 | 16.49 | 17.02 | 17.02 | 2.41% | 590,156 |
| Apr 28, 2025 | 16.55 | 16.67 | 16.37 | 16.62 | 16.62 | 0.48% | 776,048 |
| Apr 25, 2025 | 16.46 | 16.55 | 16.07 | 16.54 | 16.54 | -0.36% | 440,646 |
| Apr 24, 2025 | 16.47 | 16.71 | 16.31 | 16.60 | 16.60 | 0.24% | 585,119 |
| Apr 23, 2025 | 16.46 | 16.75 | 16.43 | 16.56 | 16.56 | 1.04% | 630,277 |
| Apr 22, 2025 | 16.25 | 16.53 | 16.05 | 16.39 | 16.39 | 2.50% | 816,591 |
| Apr 21, 2025 | 16.59 | 16.69 | 15.90 | 15.99 | 15.99 | -4.25% | 649,049 |
| Apr 17, 2025 | 16.36 | 16.73 | 16.30 | 16.70 | 16.70 | 2.08% | 634,756 |
| Apr 16, 2025 | 16.51 | 16.58 | 16.22 | 16.36 | 16.36 | 0.18% | 687,743 |
| Apr 15, 2025 | 16.23 | 16.61 | 16.23 | 16.33 | 16.33 | -0.61% | 672,190 |
| Apr 14, 2025 | 16.25 | 16.59 | 16.11 | 16.43 | 16.43 | 2.43% | 464,862 |
| Apr 11, 2025 | 15.74 | 16.08 | 15.63 | 16.04 | 16.04 | 1.65% | 810,516 |
| Apr 10, 2025 | 15.81 | 16.17 | 15.54 | 15.78 | 15.78 | -1.50% | 1,024,356 |
| Apr 9, 2025 | 15.04 | 16.32 | 14.91 | 16.02 | 16.02 | 5.67% | 1,073,552 |
| Apr 8, 2025 | 15.93 | 16.01 | 15.00 | 15.16 | 15.16 | -2.00% | 713,684 |
| Apr 7, 2025 | 15.66 | 15.94 | 14.76 | 15.47 | 15.47 | -3.61% | 1,119,889 |
| Apr 4, 2025 | 17.13 | 17.32 | 15.87 | 16.05 | 16.05 | -8.60% | 907,326 |
| Apr 3, 2025 | 17.23 | 17.85 | 17.19 | 17.56 | 17.56 | -0.96% | 1,624,147 |
| Apr 2, 2025 | 17.68 | 17.99 | 17.56 | 17.73 | 17.73 | -0.67% | 1,032,853 |
| Apr 1, 2025 | 17.21 | 17.89 | 16.84 | 17.85 | 17.85 | 3.24% | 1,365,729 |
| Mar 31, 2025 | 16.90 | 17.62 | 16.81 | 17.29 | 17.29 | 1.35% | 1,506,363 |
| Mar 28, 2025 | 16.85 | 17.26 | 16.82 | 17.06 | 17.06 | 1.19% | 686,013 |
| Mar 27, 2025 | 16.66 | 16.91 | 16.60 | 16.86 | 16.86 | 1.44% | 664,687 |
| Mar 26, 2025 | 16.51 | 16.70 | 16.41 | 16.62 | 16.62 | 0.73% | 384,385 |
| Mar 25, 2025 | 16.35 | 16.65 | 16.34 | 16.50 | 16.50 | 1.54% | 682,577 |
| Mar 24, 2025 | 15.84 | 16.29 | 15.79 | 16.25 | 16.25 | 3.11% | 428,844 |
| Mar 21, 2025 | 15.79 | 15.98 | 15.62 | 15.76 | 15.76 | -0.06% | 1,833,413 |
| Mar 20, 2025 | 15.44 | 15.88 | 15.43 | 15.77 | 15.77 | 0.96% | 523,666 |
| Mar 19, 2025 | 15.39 | 15.78 | 15.37 | 15.62 | 15.62 | 2.16% | 756,333 |
| Mar 18, 2025 | 15.17 | 15.33 | 15.05 | 15.29 | 15.29 | 1.19% | 659,471 |
| Mar 17, 2025 | 14.60 | 15.19 | 14.50 | 15.11 | 15.11 | 2.37% | 627,809 |
| Mar 14, 2025 | 14.59 | 14.78 | 14.43 | 14.76 | 14.76 | 1.79% | 596,006 |
| Mar 13, 2025 | 14.49 | 14.66 | 14.37 | 14.50 | 14.50 | 0.62% | 669,665 |
| Mar 12, 2025 | 14.85 | 14.85 | 14.34 | 14.41 | 14.41 | -2.83% | 861,665 |
| Mar 11, 2025 | 14.63 | 15.05 | 14.53 | 14.83 | 14.83 | 2.13% | 902,944 |
| Mar 10, 2025 | 14.13 | 14.66 | 14.05 | 14.52 | 14.52 | 1.61% | 849,537 |
| Mar 7, 2025 | 14.67 | 14.74 | 14.23 | 14.29 | 14.29 | -2.66% | 783,943 |
| Mar 6, 2025 | 14.81 | 14.81 | 14.57 | 14.68 | 14.68 | -1.34% | 705,554 |
| Mar 5, 2025 | 14.75 | 15.06 | 14.66 | 14.88 | 14.88 | 0.81% | 646,189 |
| Mar 4, 2025 | 14.99 | 15.10 | 14.75 | 14.76 | 14.76 | -2.38% | 627,826 |