SiriusPoint Ltd. (SPNT)
NYSE: SPNT · Real-Time Price · USD
21.07
-0.82 (-3.75%)
At close: Jan 2, 2026, 4:00 PM EST
21.07
0.00 (0.00%)
After-hours: Jan 2, 2026, 7:00 PM EST
SiriusPoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 21.11 | 21.29 | 20.78 | 21.10 | 21.10 | 0.38% | 385,823 |
| Dec 1, 2025 | 20.87 | 21.14 | 20.76 | 21.02 | 21.02 | 1.06% | 408,429 |
| 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 |