SiriusPoint Ltd. (SPNT)
NYSE: SPNT
· Real-Time Price · USD
18.77
-0.08 (-0.42%)
At close: Sep 05, 2025, 3:59 PM
18.77
0.00%
After-hours: Sep 05, 2025, 06:10 PM EDT
SPNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 19.19 | 19.23 | 18.70 | 18.85 | 18.85 | -0.21% | 510,604 |
| Sep 3, 2025 | 18.80 | 19.42 | 18.75 | 18.89 | 18.89 | -0.05% | 1,503,200 |
| Sep 2, 2025 | 18.59 | 18.95 | 18.52 | 18.90 | 18.90 | 0.96% | 1,158,313 |
| Aug 29, 2025 | 18.49 | 18.84 | 18.49 | 18.72 | 18.72 | 1.68% | 1,732,038 |
| Aug 28, 2025 | 18.57 | 18.57 | 18.28 | 18.41 | 18.41 | -1.07% | 362,600 |
| Aug 27, 2025 | 18.38 | 18.88 | 18.30 | 18.61 | 18.61 | 1.75% | 1,136,700 |
| Aug 26, 2025 | 18.31 | 18.49 | 18.24 | 18.29 | 18.29 | -0.71% | 431,200 |
| Aug 25, 2025 | 18.66 | 18.79 | 18.37 | 18.42 | 18.42 | -1.50% | 594,500 |
| Aug 22, 2025 | 18.70 | 19.07 | 18.60 | 18.70 | 18.70 | 1.08% | 1,248,500 |
| Aug 21, 2025 | 18.75 | 18.94 | 18.49 | 18.50 | 18.50 | -0.70% | 1,442,400 |
| Aug 20, 2025 | 18.33 | 18.73 | 18.32 | 18.63 | 18.63 | 2.14% | 1,807,132 |
| Aug 19, 2025 | 18.16 | 18.41 | 18.16 | 18.24 | 18.24 | 0.16% | 450,532 |
| Aug 18, 2025 | 18.29 | 18.37 | 18.12 | 18.21 | 18.21 | -0.38% | 445,533 |
| Aug 15, 2025 | 18.64 | 18.70 | 18.00 | 18.28 | 18.28 | -1.61% | 914,945 |
| Aug 14, 2025 | 18.91 | 19.08 | 18.52 | 18.58 | 18.58 | -0.96% | 457,230 |
| 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 |