SiriusPoint Ltd. - SPNT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

SiriusPoint Ltd. (SPNT) NYSE