SiriusPoint Ltd. - SPNT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	14.49	14.5	14.5	14.66	14.37	669,665
March 12, 2025	14.85	14.41	14.41	14.85	14.34	861,646
March 11, 2025	14.63	14.83	14.83	15.05	14.53	902,944
March 10, 2025	14.13	14.52	14.52	14.66	14.05	849,824
March 07, 2025	14.67	14.29	14.29	14.74	14.23	783,943
March 06, 2025	14.81	14.68	14.68	14.81	14.57	705,551
March 05, 2025	14.75	14.88	14.88	15.06	14.66	646,200
March 04, 2025	14.99	14.76	14.76	15.1	14.75	627,426
March 03, 2025	15.32	15.12	15.12	15.42	15.02	683,785
February 28, 2025	15.23	15.34	15.34	15.48	15.03	1.28M
February 27, 2025	14.98	15.22	15.22	15.38	14.98	1.04M
February 26, 2025	14.49	14.96	14.96	15.19	14.15	2.19M
February 25, 2025	14.5	14.59	14.59	14.65	14.16	1.61M
February 24, 2025	14.13	14.25	14.25	14.57	14.05	1.07M
February 21, 2025	14.25	14	14	14.33	13.97	796,997
February 20, 2025	13.84	13.98	13.98	14.04	13.58	498,610
February 19, 2025	13.59	14.01	14.01	14.19	13.26	638,200
February 18, 2025	14.12	14.02	14.02	14.37	13.95	315,124
February 14, 2025	14.37	14.18	14.18	14.37	14.05	289,526
February 13, 2025	13.98	14.27	14.27	14.28	13.92	473,625
February 12, 2025	14.1	13.91	13.91	14.18	13.85	391,600
February 11, 2025	13.97	14.26	14.26	14.4	13.95	611,460
February 10, 2025	14.23	14.06	14.06	14.27	13.96	475,000
February 07, 2025	14.46	14.25	14.25	14.46	14.18	337,500
February 06, 2025	14.51	14.49	14.49	14.52	14.28	253,407
February 05, 2025	14.18	14.41	14.41	14.46	14.15	285,900
February 04, 2025	14	14.1	14.1	14.26	13.87	250,033
February 03, 2025	14.33	14.1	14.1	14.46	14.02	377,900
January 31, 2025	14.69	14.56	14.56	14.89	14.55	430,100
January 30, 2025	14.83	14.81	14.81	14.87	14.57	297,600
January 29, 2025	14.7	14.6	14.6	15.03	14.53	239,342
January 28, 2025	14.71	14.82	14.82	14.88	14.68	281,863
January 27, 2025	14.64	14.7	14.7	14.87	14.59	316,201
January 24, 2025	14.31	14.54	14.54	14.57	14.28	266,700
January 23, 2025	14.57	14.37	14.37	14.65	14.31	344,600
January 22, 2025	15.18	14.64	14.64	15.31	14.57	364,121
January 21, 2025	15.04	15.21	15.21	15.28	15.01	363,400
January 17, 2025	15.07	14.99	14.99	15.12	14.96	459,802
January 16, 2025	14.82	14.97	14.97	15.06	14.82	472,908
January 15, 2025	14.76	14.79	14.79	14.91	14.63	347,809
January 14, 2025	14.33	14.49	14.49	14.58	14.29	494,803
January 13, 2025	14.3	14.3	14.3	14.45	14.23	434,000
January 10, 2025	14.68	14.42	14.42	14.76	14.27	437,400
January 08, 2025	15.18	14.95	14.95	15.28	14.89	387,415
January 07, 2025	15.14	15.28	15.28	15.29	14.96	386,349
January 06, 2025	15.7	15.14	15.14	15.81	15.13	727,235
January 03, 2025	15.77	15.7	15.7	15.78	15.49	832,407
January 02, 2025	16.45	15.74	15.74	16.5	15.34	1.1M
December 31, 2024	14.59	16.39	16.39	16.42	14.45	1.47M
December 30, 2024	14.12	14.2	14.2	14.26	13.95	356,941
December 27, 2024	13.96	14.22	14.22	14.3	13.96	470,100
December 26, 2024	13.9	14.1	14.1	14.15	13.76	384,546
December 24, 2024	14.12	13.98	13.98	14.26	13.96	205,400
December 23, 2024	14.41	14.15	14.15	14.52	14.11	404,800
December 20, 2024	14.23	14.41	14.41	14.48	14.19	5.53M
December 19, 2024	14.74	14.39	14.39	14.91	14.37	721,035
December 18, 2024	15.22	14.5	14.5	15.22	14.39	531,200
December 17, 2024	15.46	15.14	15.14	15.49	15.13	444,600
December 16, 2024	15.53	15.57	15.57	15.7	15.45	609,400
December 13, 2024	15.48	15.55	15.55	15.62	15.38	794,800

SiriusPoint Ltd. (SPNT) NYSE