SiriusPoint Ltd. - SPNT-PB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	25.35	25.38	25.38	25.39	25.33	57,269
September 26, 2025	25.32	25.29	25.29	25.32	25.29	10,451
September 25, 2025	25.25	25.29	25.29	25.32	25.25	10,149
September 24, 2025	25.32	25.26	25.26	25.32	25.26	27,918
September 23, 2025	25.32	25.3	25.3	25.32	25.27	23,637
September 22, 2025	25.33	25.32	25.32	25.33	25.3	8,504
September 19, 2025	25.3	25.3	25.3	25.33	25.28	19,541
September 18, 2025	25.29	25.28	25.28	25.3	25.27	22,855
September 17, 2025	25.29	25.28	25.28	25.3	25.27	13,712
September 16, 2025	25.32	25.29	25.29	25.33	25.27	16,103
September 15, 2025	25.27	25.29	25.29	25.3	25.26	11,120
September 12, 2025	25.26	25.3	25.3	25.3	25.25	27,726
September 11, 2025	25.29	25.25	25.25	25.29	25.25	17,824
September 10, 2025	25.3	25.25	25.25	25.3	25.25	15,641
September 09, 2025	25.27	25.28	25.28	25.29	25.27	3,700
September 08, 2025	25.25	25.27	25.27	25.3	25.25	18,524
September 05, 2025	25.24	25.25	25.25	25.25	25.22	12,721
September 04, 2025	25.25	25.22	25.22	25.27	25.22	17,189
September 03, 2025	25.21	25.24	25.24	25.25	25.21	11,850
September 02, 2025	25.21	25.21	25.21	25.25	25.2	10,008
August 29, 2025	25.22	25.26	25.26	25.26	25.2	23,357
August 28, 2025	25.22	25.22	25.22	25.26	25.21	8,467
August 27, 2025	25.21	25.23	25.23	25.23	25.2	6,297
August 26, 2025	25.2	25.22	25.22	25.22	25.2	11,292
August 25, 2025	25.21	25.2	25.2	25.22	25.19	13,044
August 22, 2025	25.18	25.2	25.2	25.22	25.18	10,020
August 21, 2025	25.2	25.18	25.18	25.2	25.17	9,784
August 20, 2025	25.16	25.19	25.19	25.19	25.16	6,574
August 19, 2025	25.16	25.16	25.16	25.19	25.16	13,837
August 18, 2025	25.16	25.16	25.16	25.19	25.15	30,642
August 15, 2025	25.18	25.19	25.19	25.19	25.15	16,993
August 14, 2025	25.23	25.18	25.18	25.23	25.15	62,923
August 13, 2025	25.59	25.63	25.13	25.66	25.59	38,911
August 12, 2025	25.55	25.6	25.1	25.62	25.55	8,148
August 11, 2025	25.55	25.58	25.08	25.59	25.55	17,131
August 08, 2025	25.51	25.57	25.07	25.57	25.51	11,466
August 07, 2025	25.5	25.52	25.02	25.55	25.5	8,316
August 06, 2025	25.5	25.52	25.52	25.53	25.5	17,057
August 05, 2025	25.47	25.5	25.5	25.5	25.43	45,917
August 04, 2025	25.42	25.47	25.47	25.51	25.42	39,190
August 01, 2025	25.4	25.41	25.41	25.43	25.36	39,983
July 31, 2025	25.4	25.36	25.36	25.49	25.26	670,768
July 30, 2025	25.42	25.37	25.37	25.76	25.36	296,683
July 29, 2025	25.69	25.39	25.39	25.69	25.39	34,867
July 28, 2025	25.51	25.45	25.45	25.53	25.4	124,040
July 25, 2025	25.52	25.49	25.49	25.56	25.49	23,840
July 24, 2025	25.58	25.52	25.52	25.67	25.52	10,613
July 23, 2025	25.58	25.57	25.57	25.59	25.56	4,265
July 22, 2025	25.58	25.6	25.6	25.62	25.58	5,951
July 21, 2025	25.58	25.57	25.57	25.6	25.5	18,495
July 18, 2025	25.55	25.58	25.58	25.58	25.5	4,518
July 17, 2025	25.56	25.54	25.54	25.57	25.51	16,524
July 16, 2025	25.55	25.57	25.57	25.57	25.52	6,035
July 15, 2025	25.6	25.54	25.54	25.6	25.53	14,852
July 14, 2025	25.46	25.59	25.59	25.59	25.46	11,747
July 11, 2025	25.47	25.53	25.53	25.53	25.46	12,516
July 10, 2025	25.49	25.49	25.49	25.59	25.46	13,756
July 09, 2025	25.43	25.48	25.48	25.49	25.42	22,849
July 08, 2025	25.42	25.42	25.42	25.45	25.41	9,634
July 07, 2025	25.39	25.42	25.42	25.45	25.39	15,218

SiriusPoint Ltd. (SPNT-PB) NYSE