SiriusPoint Ltd. - SPNT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	18.7	18.7	18.7	19.07	18.6	1.25M
August 21, 2025	18.75	18.5	18.5	18.94	18.49	1.44M
August 20, 2025	18.33	18.63	18.63	18.73	18.32	1.81M
August 19, 2025	18.16	18.24	18.24	18.41	18.16	450,532
August 18, 2025	18.29	18.21	18.21	18.37	18.12	445,533
August 15, 2025	18.64	18.28	18.28	18.7	18	914,945
August 14, 2025	18.91	18.58	18.58	19.08	18.52	457,230
August 13, 2025	18.65	18.76	18.76	19.03	18.51	732,419
August 12, 2025	18.35	18.47	18.47	18.62	18.33	479,207
August 11, 2025	18.26	18.33	18.33	18.54	18.2	477,500
August 08, 2025	18.17	18.2	18.2	18.27	17.9	632,017
August 07, 2025	18.43	18.03	18.03	18.55	17.86	655,121
August 06, 2025	18.29	18.54	18.54	18.72	18.15	711,900
August 05, 2025	18.43	18.41	18.41	18.94	17.9	1.13M
August 04, 2025	19.36	18.39	18.39	19.38	17.76	1.39M
August 01, 2025	19.87	19.58	19.58	19.94	19.22	945,790
July 31, 2025	19.55	19.61	19.61	19.88	19.36	963,201
July 30, 2025	19.75	19.58	19.58	20	19.43	825,000
July 29, 2025	19.75	19.86	19.86	19.91	19.6	763,800
July 28, 2025	19.44	19.51	19.51	19.64	19.2	751,400
July 25, 2025	19.73	19.79	19.79	19.84	19.52	847,835
July 24, 2025	19.46	19.58	19.58	19.78	19.36	1.1M
July 23, 2025	19.45	19.7	19.7	19.7	19.1	549,800
July 22, 2025	19.3	19.45	19.45	19.59	19.23	483,900
July 21, 2025	19.51	19.31	19.31	19.73	19.18	585,546
July 18, 2025	18.95	19	19	19.23	18.91	546,231
July 17, 2025	18.97	19.08	19.08	19.22	18.7	605,100
July 16, 2025	18.44	18.71	18.71	18.74	18.29	932,600
July 15, 2025	18.55	18.38	18.38	18.63	18.3	463,907
July 14, 2025	18.33	18.63	18.63	18.65	18.33	553,400
July 11, 2025	18.48	18.4	18.4	18.53	18.1	587,112
July 10, 2025	19.18	18.45	18.45	19.18	18.42	559,515
July 09, 2025	19.86	19.07	19.07	19.86	18.99	461,905
July 08, 2025	19.5	19.31	19.31	19.67	19.27	507,100
July 07, 2025	19.69	19.49	19.49	19.83	19.38	602,900
July 03, 2025	19.39	19.8	19.8	19.84	19.3	417,017
July 02, 2025	20.03	19.38	19.38	20.13	19.23	649,300
July 01, 2025	20.43	20.07	20.07	20.57	20.02	616,405
June 30, 2025	20.41	20.39	20.39	20.64	20.27	601,600
June 27, 2025	20.81	20.4	20.4	21	20.31	1.74M
June 26, 2025	19.84	20.88	20.88	21.01	19.84	1.1M
June 25, 2025	19.33	19.36	19.36	19.62	19.25	415,400
June 24, 2025	19.72	19.45	19.45	19.73	19.28	508,647
June 23, 2025	19.4	19.57	19.57	19.58	19.22	490,300
June 20, 2025	19.41	19.3	19.3	19.59	19.18	1.05M
June 18, 2025	19.28	19.32	19.32	19.5	19.23	435,848
June 17, 2025	19.41	19.34	19.34	19.45	18.96	568,200
June 16, 2025	19.46	19.56	19.56	20	19.35	706,800
June 13, 2025	19.5	19.4	19.4	19.62	19.17	473,716
June 12, 2025	18.95	19.61	19.61	19.61	18.93	439,340
June 11, 2025	19.35	19.14	19.14	19.41	19.13	586,319
June 10, 2025	19.19	19.31	19.31	19.45	18.98	536,327
June 09, 2025	19.67	19.26	19.26	19.67	18.7	548,333
June 06, 2025	19.54	19.38	19.38	19.55	19.31	359,847
June 05, 2025	19.19	19.26	19.26	19.27	18.84	522,640
June 04, 2025	19.58	19.16	19.16	19.61	19.05	530,427
June 03, 2025	19.52	19.49	19.49	19.69	19.2	608,700
June 02, 2025	19.54	19.62	19.62	19.71	19.11	511,100
May 30, 2025	19.69	19.59	19.59	19.71	19.54	662,900
May 29, 2025	19.55	19.65	19.65	19.75	19.45	468,603

SiriusPoint Ltd. (SPNT) NYSE