SiriusPoint Ltd. - SPNT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	19.91	20.4	20.4	20.66	19.77	773,800
November 20, 2025	19.97	19.75	19.75	20.37	19.74	503,233
November 19, 2025	19.91	19.85	19.85	20.02	19.65	465,422
November 18, 2025	19.79	19.9	19.9	20.04	19.72	362,000
November 17, 2025	20.16	19.73	19.73	20.54	19.73	558,149
November 14, 2025	19.98	20.33	20.33	20.33	19.72	374,215
November 13, 2025	20.34	20.07	20.07	20.47	20.02	538,000
November 12, 2025	20.19	20.27	20.27	20.4	20.12	426,937
November 11, 2025	20.23	20.17	20.17	20.44	20.07	318,100
November 10, 2025	19.65	20.16	20.16	20.29	19.55	499,600
November 07, 2025	19.41	19.82	19.82	19.84	19.39	394,858
November 06, 2025	19.5	19.37	19.37	19.73	19.32	533,828
November 05, 2025	19.11	19.42	19.42	19.5	19.05	530,700
November 04, 2025	18.78	19.04	19.04	19.1	18.66	489,700
November 03, 2025	18.39	18.88	18.88	18.9	18.17	746,800
October 31, 2025	19.05	18.2	18.2	19.05	17.7	879,800
October 30, 2025	18.37	18.19	18.19	18.58	18.09	595,247
October 29, 2025	18.03	18.25	18.25	18.28	17.95	611,600
October 28, 2025	18.36	18.09	18.09	18.45	17.88	524,700
October 27, 2025	18.37	18.51	18.51	18.58	18.17	565,300
October 24, 2025	18.47	18.36	18.36	18.57	18.3	612,500
October 23, 2025	18.21	18.37	18.37	18.39	17.85	413,087
October 22, 2025	18.02	18.24	18.24	18.28	17.87	403,546
October 21, 2025	17.67	17.99	17.99	18.12	17.57	377,612
October 20, 2025	17.81	17.76	17.76	17.83	17.45	362,209
October 17, 2025	17.67	17.64	17.64	17.86	17.39	849,700
October 16, 2025	18.39	17.75	17.75	18.52	17.51	641,455
October 15, 2025	19.17	18.61	18.61	19.3	18.6	542,900
October 14, 2025	18.81	19.2	19.2	19.36	18.74	501,418
October 13, 2025	18.48	18.81	18.81	18.85	18.34	403,000
October 10, 2025	18.67	18.45	18.45	18.98	18.37	426,989
October 09, 2025	18.28	18.5	18.5	18.51	18.16	438,032
October 08, 2025	18.3	18.31	18.31	18.49	18.1	328,906
October 07, 2025	18.18	18.12	18.12	18.32	17.93	735,730
October 06, 2025	18.52	18.22	18.22	18.76	18.1	540,300
October 03, 2025	17.94	18.59	18.59	18.81	17.94	671,017
October 02, 2025	17.64	17.94	17.94	18	17.52	486,340
October 01, 2025	18.02	17.72	17.72	18.08	17.62	705,927
September 30, 2025	17.91	18.09	18.09	18.27	17.91	967,523
September 29, 2025	18.21	17.88	17.88	18.21	17.78	999,428
September 26, 2025	17.93	18.32	18.32	18.44	17.88	660,031
September 25, 2025	17.64	17.77	17.77	17.81	17.44	2.36M
September 24, 2025	17.42	17.59	17.59	17.65	17.35	711,249
September 23, 2025	17.62	17.48	17.48	17.72	17.43	803,814
September 22, 2025	17.78	17.54	17.54	17.79	17.17	1.01M
September 19, 2025	18.08	17.69	17.69	18.11	17.69	3.81M
September 18, 2025	17.91	18.02	18.02	18.21	17.91	680,810
September 17, 2025	18.1	17.96	17.96	18.22	17.9	705,600
September 16, 2025	18.44	18.01	18.01	18.49	17.93	638,086
September 15, 2025	18.96	18.54	18.54	19.02	18.54	591,168
September 12, 2025	19.11	19.04	19.04	19.3	18.89	868,700
September 11, 2025	18.7	19.16	19.16	19.21	18.7	1.87M

SiriusPoint Ltd. (SPNT) NYSE