SiriusPoint Ltd. (SPNT)
NYSE: SPNT
· Real-Time Price · USD
18.24
-0.34 (-1.83%)
At close: Aug 15, 2025, 12:09 PM
SPNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 18.91 | 19.08 | 18.52 | 18.58 | 18.58 | -0.96% | 457,130 |
| Aug 13, 2025 | 18.65 | 19.03 | 18.51 | 18.76 | 18.76 | 1.57% | 732,419 |
| Aug 12, 2025 | 18.35 | 18.62 | 18.33 | 18.47 | 18.47 | 0.76% | 479,207 |
| Aug 11, 2025 | 18.26 | 18.54 | 18.20 | 18.33 | 18.33 | 0.71% | 477,500 |
| Aug 8, 2025 | 18.17 | 18.27 | 17.90 | 18.20 | 18.20 | 0.94% | 632,017 |
| Aug 7, 2025 | 18.43 | 18.55 | 17.86 | 18.03 | 18.03 | -2.75% | 655,121 |
| Aug 6, 2025 | 18.29 | 18.72 | 18.15 | 18.54 | 18.54 | 0.71% | 711,900 |
| Aug 5, 2025 | 18.43 | 18.94 | 17.90 | 18.41 | 18.41 | 0.11% | 1,128,019 |
| Aug 4, 2025 | 19.36 | 19.38 | 17.76 | 18.39 | 18.39 | -6.08% | 1,389,049 |
| Aug 1, 2025 | 19.87 | 19.94 | 19.22 | 19.58 | 19.58 | -0.15% | 945,790 |
| Jul 31, 2025 | 19.55 | 19.88 | 19.36 | 19.61 | 19.61 | 0.15% | 963,201 |
| Jul 30, 2025 | 19.75 | 20.00 | 19.43 | 19.58 | 19.58 | -1.41% | 825,000 |
| Jul 29, 2025 | 19.75 | 19.91 | 19.60 | 19.86 | 19.86 | 1.79% | 763,800 |
| Jul 28, 2025 | 19.44 | 19.64 | 19.20 | 19.51 | 19.51 | -1.41% | 751,400 |
| Jul 25, 2025 | 19.73 | 19.84 | 19.52 | 19.79 | 19.79 | 1.07% | 847,835 |
| Jul 24, 2025 | 19.46 | 19.78 | 19.36 | 19.58 | 19.58 | -0.61% | 1,103,600 |
| Jul 23, 2025 | 19.45 | 19.70 | 19.10 | 19.70 | 19.70 | 1.29% | 549,800 |
| Jul 22, 2025 | 19.30 | 19.59 | 19.23 | 19.45 | 19.45 | 0.73% | 483,900 |
| Jul 21, 2025 | 19.51 | 19.73 | 19.18 | 19.31 | 19.31 | 1.63% | 585,546 |
| Jul 18, 2025 | 18.95 | 19.23 | 18.91 | 19.00 | 19.00 | -0.42% | 546,231 |