SiriusPoint Ltd. - SPNT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.11	21.45	21.45	22.18	21.1	1.29M
February 19, 2026	21.48	22.01	22.01	22.61	21.3	768,561
February 18, 2026	20.77	20.57	20.57	20.96	20.35	401,867
February 17, 2026	20.48	20.99	20.99	21.03	20.48	504,001
February 13, 2026	20.54	20.51	20.51	20.69	19.9	539,828
February 12, 2026	20.52	20.59	20.59	20.6	20.01	771,921
February 11, 2026	20.03	20.34	20.34	20.38	19.82	512,662
February 10, 2026	19.69	20.01	20.01	20.12	19.32	526,648
February 09, 2026	20.8	19.64	19.64	20.89	19.61	749,700
February 06, 2026	20.63	20.79	20.79	20.93	20.54	642,900
February 05, 2026	20.41	20.49	20.49	20.78	19.83	869,425
February 04, 2026	20.38	20.29	20.29	20.49	20.06	838,700
February 03, 2026	20.46	20.19	20.19	20.78	20.02	496,100
February 02, 2026	20.5	20.44	20.44	20.68	20.32	598,300
January 30, 2026	20.5	20.41	20.41	20.61	20.21	557,200
January 29, 2026	20.38	20.58	20.58	20.66	20.23	515,406
January 28, 2026	19.79	20.14	20.14	20.33	19.69	506,517
January 27, 2026	19.65	19.77	19.77	20.03	19.52	437,010
January 26, 2026	19.5	19.5	19.5	19.8	19.38	390,715
January 23, 2026	19.79	19.32	19.32	19.92	19.15	828,600
January 22, 2026	20.03	19.96	19.96	20.11	19.83	555,529
January 21, 2026	19.87	20.01	20.01	20.22	19.75	520,900
January 20, 2026	19.84	19.83	19.83	20.1	19.62	566,921
January 16, 2026	20.05	20	20	20.3	19.9	602,929
January 15, 2026	20.16	20.4	20.4	20.59	20.15	1.31M
January 14, 2026	19.96	20.17	20.17	20.18	19.72	432,500
January 13, 2026	20.47	19.94	19.94	20.67	19.91	371,188
January 12, 2026	19.97	20.44	20.44	20.46	19.9	390,940
January 09, 2026	20.28	20.11	20.11	20.49	19.73	707,300
January 08, 2026	20.45	20.33	20.33	20.86	20.19	558,400
January 07, 2026	20.45	20.44	20.44	20.53	20.13	702,000
January 06, 2026	21.21	20.48	20.48	21.21	20.25	586,400
January 05, 2026	20.83	21.46	21.46	21.59	20.77	609,605
January 02, 2026	21.85	21.07	21.07	21.91	21.03	690,242
December 31, 2025	22.05	21.89	21.89	22.08	21.84	677,368
December 30, 2025	22.29	22.06	22.06	22.39	22.03	255,400
December 29, 2025	22.31	22.19	22.19	22.53	22	464,000
December 26, 2025	22.74	22.31	22.31	22.74	22.2	342,261
December 24, 2025	22.63	22.66	22.66	22.71	22.47	234,210
December 23, 2025	22.5	22.47	22.47	22.89	22.38	736,100
December 22, 2025	22.13	22.63	22.63	22.78	22.05	505,000
December 19, 2025	22.09	22.1	22.1	22.22	21.95	3.78M
December 18, 2025	21.94	22.04	22.04	22.23	21.81	855,100
December 17, 2025	21.86	21.95	21.95	21.96	21.68	845,239
December 16, 2025	22.37	21.95	21.95	22.56	21.79	662,423
December 15, 2025	22.63	22.32	22.32	22.77	22.02	995,120
December 12, 2025	22.37	22.45	22.45	22.46	21.98	608,567
December 11, 2025	21.87	22.28	22.28	22.79	21.87	744,210
December 10, 2025	21.33	21.83	21.83	22.04	21.29	704,216
December 09, 2025	21.78	21.31	21.31	21.86	21.27	822,200
December 08, 2025	21.49	21.62	21.62	21.81	21.01	796,016
December 05, 2025	21.8	21.49	21.49	21.8	21.28	706,544
December 04, 2025	21.27	21.84	21.84	21.84	21.22	344,750
December 03, 2025	21.13	21.33	21.33	21.33	20.97	286,945
December 02, 2025	21.11	21.1	21.1	21.29	20.78	385,823
December 01, 2025	20.87	21.02	21.02	21.14	20.76	408,429
November 28, 2025	21.03	20.8	20.8	21.05	20.76	211,189
November 26, 2025	20.92	20.93	20.93	21.33	20.86	838,605
November 25, 2025	20.6	20.92	20.92	21.19	20.6	647,943
November 24, 2025	20.37	20.42	20.42	20.81	20.25	548,118

SiriusPoint Ltd. (SPNT) NYSE