SiriusPoint Ltd. (SPNT)
NYSE: SPNT
· Real-Time Price · USD
18.31
0.54 (3.04%)
At close: Sep 26, 2025, 3:59 PM
17.99
-1.75%
After-hours: Sep 26, 2025, 06:25 PM EDT
SPNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 17.93 | 18.44 | 17.88 | 18.32 | 18.32 | 3.10% | 658,990 |
| Sep 25, 2025 | 17.64 | 17.81 | 17.44 | 17.77 | 17.77 | 1.02% | 2,356,400 |
| Sep 24, 2025 | 17.42 | 17.65 | 17.35 | 17.59 | 17.59 | 0.63% | 711,249 |
| Sep 23, 2025 | 17.62 | 17.72 | 17.43 | 17.48 | 17.48 | -0.34% | 803,814 |
| Sep 22, 2025 | 17.78 | 17.79 | 17.17 | 17.54 | 17.54 | -0.85% | 1,008,936 |
| Sep 19, 2025 | 18.08 | 18.11 | 17.69 | 17.69 | 17.69 | -1.83% | 3,805,825 |
| Sep 18, 2025 | 17.91 | 18.21 | 17.91 | 18.02 | 18.02 | 0.33% | 680,815 |
| Sep 17, 2025 | 18.10 | 18.22 | 17.90 | 17.96 | 17.96 | -0.28% | 705,600 |
| Sep 16, 2025 | 18.44 | 18.49 | 17.93 | 18.01 | 18.01 | -2.86% | 638,086 |
| Sep 15, 2025 | 18.96 | 19.02 | 18.54 | 18.54 | 18.54 | -2.63% | 591,168 |
| Sep 12, 2025 | 19.11 | 19.30 | 18.89 | 19.04 | 19.04 | -0.63% | 868,700 |
| Sep 11, 2025 | 18.70 | 19.21 | 18.70 | 19.16 | 19.16 | 2.79% | 1,873,110 |
| Sep 10, 2025 | 18.66 | 18.85 | 18.50 | 18.64 | 18.64 | -0.53% | 738,600 |
| Sep 9, 2025 | 18.96 | 19.15 | 18.61 | 18.74 | 18.74 | -1.21% | 898,300 |
| Sep 8, 2025 | 18.77 | 19.01 | 18.51 | 18.97 | 18.97 | 1.07% | 1,501,300 |
| Sep 5, 2025 | 18.85 | 18.95 | 18.59 | 18.77 | 18.77 | -0.42% | 878,414 |
| Sep 4, 2025 | 19.19 | 19.23 | 18.70 | 18.85 | 18.85 | -0.21% | 668,546 |
| 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 |