SiriusPoint Ltd. (SPNT)
17.38
0.32 (1.88%)
At close: Mar 31, 2025, 11:09 AM
SiriusPoint Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 16.85 | 17.26 | 16.82 | 17.06 | 0.20 | 1.19% | 685,827 |
| Mar 27, 2025 | 16.66 | 16.91 | 16.60 | 16.86 | 0.24 | 1.44% | 664,700 |
| Mar 26, 2025 | 16.51 | 16.70 | 16.41 | 16.62 | 0.12 | 0.73% | 384,400 |
| Mar 25, 2025 | 16.35 | 16.65 | 16.34 | 16.50 | 0.25 | 1.54% | 682,600 |
| Mar 24, 2025 | 15.84 | 16.29 | 15.79 | 16.25 | 0.49 | 3.11% | 428,844 |
| Mar 21, 2025 | 15.79 | 15.98 | 15.62 | 15.76 | -0.01 | -0.06% | 1,833,413 |
| Mar 20, 2025 | 15.44 | 15.88 | 15.43 | 15.77 | 0.15 | 0.96% | 523,700 |
| Mar 19, 2025 | 15.39 | 15.78 | 15.37 | 15.62 | 0.33 | 2.16% | 756,333 |
| Mar 18, 2025 | 15.17 | 15.33 | 15.05 | 15.29 | 0.18 | 1.19% | 659,500 |
| Mar 17, 2025 | 14.60 | 15.19 | 14.50 | 15.11 | 0.35 | 2.37% | 627,809 |
| Mar 14, 2025 | 14.59 | 14.78 | 14.43 | 14.76 | 0.26 | 1.79% | 596,006 |
| Mar 13, 2025 | 14.49 | 14.66 | 14.37 | 14.50 | 0.09 | 0.62% | 669,700 |
| Mar 12, 2025 | 14.85 | 14.85 | 14.34 | 14.41 | -0.42 | -2.83% | 861,700 |
| Mar 11, 2025 | 14.63 | 15.05 | 14.53 | 14.83 | 0.31 | 2.13% | 902,944 |
| Mar 10, 2025 | 14.13 | 14.66 | 14.05 | 14.52 | 0.23 | 1.61% | 849,824 |
| Mar 7, 2025 | 14.67 | 14.74 | 14.23 | 14.29 | -0.39 | -2.66% | 783,943 |
| Mar 6, 2025 | 14.81 | 14.81 | 14.57 | 14.68 | -0.20 | -1.34% | 705,600 |
| Mar 5, 2025 | 14.75 | 15.06 | 14.66 | 14.88 | 0.12 | 0.81% | 646,200 |
| Mar 4, 2025 | 14.99 | 15.10 | 14.75 | 14.76 | -0.36 | -2.38% | 627,826 |
| Mar 3, 2025 | 15.32 | 15.42 | 15.02 | 15.12 | -0.22 | -1.43% | 683,785 |
| Feb 28, 2025 | 15.23 | 15.48 | 15.03 | 15.34 | 0.12 | 0.79% | 1,282,400 |
| Feb 27, 2025 | 14.98 | 15.38 | 14.98 | 15.22 | 0.26 | 1.74% | 1,044,300 |
| Feb 26, 2025 | 14.49 | 15.19 | 14.15 | 14.96 | 0.37 | 2.54% | 2,228,227 |
| Feb 25, 2025 | 14.50 | 14.65 | 14.16 | 14.59 | 0.34 | 2.39% | 1,616,000 |
| Feb 24, 2025 | 14.13 | 14.57 | 14.05 | 14.25 | 0.25 | 1.79% | 1,074,500 |
| Feb 21, 2025 | 14.25 | 14.34 | 13.97 | 14.00 | 0.02 | 0.14% | 1,529,500 |
| Feb 20, 2025 | 13.84 | 14.04 | 13.58 | 13.98 | -0.03 | -0.21% | 498,610 |
| Feb 19, 2025 | 13.59 | 14.19 | 13.26 | 14.01 | -0.01 | -0.07% | 638,200 |
| Feb 18, 2025 | 14.12 | 14.37 | 13.95 | 14.02 | -0.16 | -1.13% | 315,124 |
| Feb 14, 2025 | 14.37 | 14.37 | 14.05 | 14.18 | -0.09 | -0.63% | 289,526 |
| Feb 13, 2025 | 13.98 | 14.28 | 13.92 | 14.27 | 0.36 | 2.59% | 473,625 |
| Feb 12, 2025 | 14.10 | 14.18 | 13.85 | 13.91 | -0.35 | -2.45% | 538,200 |
| Feb 11, 2025 | 13.97 | 14.40 | 13.95 | 14.26 | 0.20 | 1.42% | 611,500 |
| Feb 10, 2025 | 14.23 | 14.27 | 13.96 | 14.06 | -0.19 | -1.33% | 475,000 |
| Feb 7, 2025 | 14.46 | 14.46 | 14.18 | 14.25 | -0.24 | -1.66% | 337,500 |
| Feb 6, 2025 | 14.51 | 14.52 | 14.28 | 14.49 | 0.08 | 0.56% | 253,407 |
| Feb 5, 2025 | 14.18 | 14.46 | 14.15 | 14.41 | 0.31 | 2.20% | 285,900 |
| Feb 4, 2025 | 14.00 | 14.26 | 13.87 | 14.10 | 0.00 | 0.00% | 250,033 |
| Feb 3, 2025 | 14.33 | 14.46 | 14.02 | 14.10 | -0.46 | -3.16% | 377,900 |
| Jan 31, 2025 | 14.69 | 14.89 | 14.55 | 14.56 | -0.25 | -1.69% | 430,100 |
| Jan 30, 2025 | 14.83 | 14.87 | 14.57 | 14.81 | 0.21 | 1.44% | 297,600 |
| Jan 29, 2025 | 14.70 | 15.03 | 14.53 | 14.60 | -0.22 | -1.48% | 239,342 |
| Jan 28, 2025 | 14.71 | 14.88 | 14.68 | 14.82 | 0.12 | 0.82% | 281,863 |
| Jan 27, 2025 | 14.64 | 14.87 | 14.59 | 14.70 | 0.16 | 1.10% | 316,201 |
| Jan 24, 2025 | 14.31 | 14.57 | 14.28 | 14.54 | 0.17 | 1.18% | 266,700 |
| Jan 23, 2025 | 14.57 | 14.65 | 14.31 | 14.37 | -0.27 | -1.84% | 344,600 |
| Jan 22, 2025 | 15.18 | 15.31 | 14.57 | 14.64 | -0.57 | -3.75% | 364,121 |
| Jan 21, 2025 | 15.04 | 15.28 | 15.01 | 15.21 | 0.22 | 1.47% | 363,400 |
| Jan 17, 2025 | 15.07 | 15.12 | 14.96 | 14.99 | 0.02 | 0.13% | 459,802 |
| Jan 16, 2025 | 14.82 | 15.06 | 14.82 | 14.97 | 0.18 | 1.22% | 472,908 |