SiriusPoint Ltd. - SPNT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	18.66	18.64	18.64	18.85	18.5	738,600
September 09, 2025	18.96	18.74	18.74	19.15	18.61	898,268
September 08, 2025	18.77	18.97	18.97	19.01	18.51	1.5M
September 05, 2025	18.85	18.77	18.77	18.95	18.59	878,414
September 04, 2025	19.19	18.84	18.84	19.23	18.7	354,874
September 03, 2025	18.8	18.89	18.89	19.42	18.75	1.5M
September 02, 2025	18.59	18.9	18.9	18.95	18.52	1.16M
August 29, 2025	18.49	18.72	18.72	18.84	18.49	1.73M
August 28, 2025	18.57	18.41	18.41	18.57	18.28	362,600
August 27, 2025	18.38	18.61	18.61	18.88	18.3	1.14M
August 26, 2025	18.31	18.29	18.29	18.49	18.24	431,200
August 25, 2025	18.66	18.42	18.42	18.79	18.37	594,500
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

SiriusPoint Ltd. (SPNT) NYSE