NYSE : SPNT
SiriusPoint Ltd. — Price history
Financials · Insurance - Reinsurance · Bermuda
Last price 25.95 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.01B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SiriusPoint Ltd. (SPNT) closed at 26.01 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 25.95 | 26.28 | 25.66 | 26.01 | 638,028 | +0.50% |
| 2026-10-30 | 26.15 | 26.26 | 25.78 | 25.88 | 714,517 | -0.27% |
| 2026-10-29 | 25.8 | 25.96 | 25.519 | 25.95 | 875,267 | +2.69% |
| 2026-10-28 | 25.22 | 25.425 | 24.98 | 25.27 | 608,345 | -0.32% |
| 2026-10-27 | 25.76 | 25.82 | 25.33 | 25.35 | 887,181 | -1.63% |
| 2026-10-26 | 25.79 | 26.085 | 25.66 | 25.77 | 553,585 | +0.04% |
| 2026-10-23 | 25.97 | 26.03 | 25.459 | 25.76 | 804,922 | -0.77% |
| 2026-10-22 | 25.72 | 26.11 | 25.477 | 25.96 | 1,207,891 | +1.09% |
| 2026-10-21 | 25.52 | 25.71 | 25.3 | 25.68 | 546,389 | +0.63% |
| 2026-10-20 | 25.36 | 25.635 | 25.21 | 25.52 | 580,710 | +1.23% |
| 2026-10-19 | 24.98 | 25.42 | 24.66 | 25.21 | 566,184 | +0.36% |
| 2026-10-16 | 24.88 | 25.13 | 24.675 | 25.12 | 842,673 | +1.01% |
| 2026-10-15 | 25.6 | 25.72 | 24.72 | 24.87 | 1,133,720 | -1.58% |
| 2026-10-14 | 25.1 | 25.47 | 24.8 | 25.27 | 898,472 | +0.12% |
| 2026-10-13 | 25.91 | 25.91 | 25.23 | 25.24 | 601,630 | -1.17% |
| 2026-10-12 | 25.11 | 25.615 | 25.11 | 25.54 | 544,736 | +2.32% |
| 2026-10-09 | 24.93 | 25.18 | 24.82 | 24.96 | 390,617 | -0.28% |
| 2026-10-08 | 24.66 | 25.31 | 24.53 | 25.03 | 748,894 | +1.67% |
| 2026-10-07 | 24.48 | 24.995 | 24.42 | 24.62 | 679,086 | +0.04% |
| 2026-10-06 | 24.84 | 25.04 | 24.425 | 24.61 | 895,305 | +0.45% |
| 2026-10-05 | 24.4 | 24.765 | 24.25 | 24.5 | 811,762 | +0.33% |
| 2026-10-02 | 24.58 | 24.76 | 24.38 | 24.42 | 690,051 | +0.04% |
| 2026-10-01 | 24.23 | 24.78 | 24.195 | 24.41 | 552,706 | +0.66% |
| 2026-09-30 | 24.87 | 24.93 | 24.24 | 24.25 | 905,446 | -2.38% |
| 2026-09-29 | 24.7 | 24.91 | 24.57 | 24.84 | 691,190 | +0.04% |
| 2026-09-28 | 25.33 | 25.77 | 24.79 | 24.83 | 600,772 | -2.17% |
| 2026-09-25 | 25.91 | 26.08 | 25.32 | 25.38 | 696,829 | -1.63% |
| 2026-09-24 | 25.65 | 26.5 | 25.59 | 25.8 | 1,658,071 | +1.49% |
| 2026-09-23 | 25.49 | 25.84 | 25.325 | 25.42 | 1,045,637 | -0.24% |
| 2026-09-22 | 25.91 | 26.155 | 25.41 | 25.48 | 2,728,308 | +1.23% |
| 2026-09-21 | 24.72 | 25.22 | 24.69 | 25.17 | 1,917,424 | +1.70% |
| 2026-09-18 | 24.35 | 24.75 | 24.11 | 24.75 | 3,490,868 | +1.31% |
| 2026-09-17 | 24.68 | 24.74 | 24.24 | 24.43 | 613,376 | -0.16% |
| 2026-09-16 | 24.61 | 24.78 | 24.1 | 24.47 | 1,089,581 | -0.81% |
| 2026-09-15 | 24.52 | 24.81 | 24.37 | 24.67 | 628,971 | +0.20% |
| 2026-09-14 | 24.52 | 24.69 | 24.365 | 24.62 | 1,316,010 | +1.74% |
| 2026-09-11 | 24.72 | 24.72 | 23.93 | 24.2 | 777,237 | -0.66% |
| 2026-09-10 | 24.28 | 24.48 | 24.08 | 24.36 | 552,268 | +0.41% |
| 2026-09-09 | 24.06 | 24.27 | 23.72 | 24.26 | 541,121 | +0.46% |
| 2026-09-08 | 24.21 | 24.52 | 24.06 | 24.15 | 479,266 | -1.35% |
| 2026-09-04 | 24.55 | 24.7 | 23.9 | 24.48 | 811,346 | -1.45% |
| 2026-09-03 | 24.66 | 25.08 | 24.63 | 24.84 | 476,137 | +2.14% |
| 2026-09-02 | 24.5 | 24.77 | 24.27 | 24.32 | 615,102 | -0.37% |
| 2026-09-01 | 24.45 | 24.52 | 24.19 | 24.41 | 424,704 | +0.91% |
| 2026-08-31 | 24.16 | 24.28 | 24.085 | 24.19 | 548,476 | +0.04% |
| 2026-08-28 | 24.24 | 24.47 | 23.925 | 24.18 | 409,114 | +0.46% |
| 2026-08-27 | 23.74 | 24.21 | 23.525 | 24.07 | 423,814 | +0.38% |
| 2026-08-26 | 24 | 24.14 | 23.76 | 23.98 | 586,075 | +0.08% |
| 2026-08-25 | 24.08 | 24.08 | 23.758 | 23.96 | 329,326 | -0.25% |
| 2026-08-24 | 23.75 | 24.245 | 23.636 | 24.02 | 362,194 | +1.65% |
| 2026-08-21 | 23.65 | 23.76 | 23.44 | 23.63 | 780,568 | +0.13% |
| 2026-08-20 | 23.25 | 23.76 | 23.214 | 23.6 | 531,369 | +0.94% |
| 2026-08-19 | 23.65 | 23.785 | 23.31 | 23.38 | 400,029 | -0.72% |
| 2026-08-18 | 23.7 | 24.135 | 23.46 | 23.55 | 631,693 | +0.43% |
| 2026-08-17 | 23.54 | 24.14 | 23.265 | 23.45 | 906,831 | -1.14% |
| 2026-08-14 | 23.14 | 23.795 | 23.14 | 23.72 | 484,206 | +2.11% |
| 2026-08-13 | 23.14 | 23.32 | 22.955 | 23.23 | 658,691 | +1.44% |
| 2026-08-12 | 22.36 | 22.92 | 22.36 | 22.9 | 589,130 | +1.55% |
| 2026-08-11 | 22.7 | 22.88 | 22.55 | 22.55 | 591,348 | -0.57% |
| 2026-08-10 | 22.9 | 23.105 | 22.47 | 22.68 | 477,205 | -1.52% |
| 2026-08-07 | 23.45 | 23.655 | 22.95 | 23.03 | 450,161 | -2.58% |
| 2026-08-06 | 23.88 | 23.96 | 23.58 | 23.64 | 415,995 | +0.13% |
| 2026-08-05 | 23.96 | 24.125 | 23.49 | 23.61 | 540,383 | -1.34% |
| 2026-08-04 | 23.59 | 24.16 | 23.58 | 23.93 | 611,652 | +1.23% |
| 2026-08-03 | 23.31 | 23.9 | 23.31 | 23.64 | 607,821 | -0.04% |
| 2026-07-31 | 23.5 | 23.8 | 23.23 | 23.65 | 1,037,970 | -0.04% |
| 2026-07-30 | 24.93 | 25.73 | 23.2 | 23.66 | 1,579,101 | -8.33% |
| 2026-07-29 | 26.1 | 26.23 | 25.51 | 25.81 | 929,572 | -1.90% |
| 2026-07-28 | 25.83 | 26.48 | 25.83 | 26.31 | 602,962 | +2.61% |
| 2026-07-27 | 25.3 | 25.83 | 25.245 | 25.64 | 578,844 | +1.14% |
| 2026-07-24 | 25.02 | 25.42 | 24.865 | 25.35 | 458,358 | +2.42% |
| 2026-07-23 | 24.32 | 24.99 | 24.13 | 24.75 | 941,524 | +0.81% |
| 2026-07-22 | 24.55 | 24.66 | 24.245 | 24.55 | 593,163 | +0.24% |
| 2026-07-21 | 24.57 | 24.825 | 24.17 | 24.49 | 688,843 | -0.69% |
| 2026-07-20 | 24.86 | 25.1 | 24.63 | 24.66 | 492,671 | -0.96% |
| 2026-07-17 | 24.7 | 25.4 | 24.7 | 24.9 | 672,880 | +0.36% |
| 2026-07-16 | 24.32 | 25.11 | 24.32 | 24.81 | 1,169,603 | +2.39% |
| 2026-07-15 | 24.51 | 24.63 | 23.96 | 24.23 | 575,875 | -2.02% |
| 2026-07-14 | 25.08 | 25.34 | 24.62 | 24.73 | 466,122 | -1.79% |
| 2026-07-13 | 24.9 | 25.24 | 24.66 | 25.18 | 484,002 | +2.15% |
| 2026-07-10 | 24.48 | 24.76 | 24.21 | 24.65 | 599,104 | +1.02% |
| 2026-07-09 | 24.26 | 24.4 | 23.84 | 24.4 | 698,436 | -0.33% |
| 2026-07-08 | 24.32 | 24.72 | 24.29 | 24.48 | 1,105,101 | -0.04% |
| 2026-07-07 | 24.75 | 25 | 24.41 | 24.49 | 796,641 | -0.24% |
| 2026-07-06 | 24.6 | 24.738 | 24.37 | 24.55 | 682,043 | -0.32% |
| 2026-07-02 | 23.85 | 24.63 | 23.68 | 24.63 | 605,890 | +3.71% |
| 2026-07-01 | 24.23 | 24.58 | 23.71 | 23.75 | 962,354 | -1.04% |
| 2026-06-30 | 23.98 | 24.14 | 23.8 | 24 | 855,593 | +0.13% |
| 2026-06-29 | 23.8 | 24.36 | 23.72 | 23.97 | 983,589 | +0.50% |
| 2026-06-26 | 23.16 | 24.1 | 23.16 | 23.85 | 2,445,641 | +3.43% |
| 2026-06-25 | 23.46 | 23.715 | 22.84 | 23.06 | 685,606 | -1.62% |
| 2026-06-24 | 23.66 | 24.04 | 23.415 | 23.44 | 872,072 | -0.85% |
| 2026-06-23 | 23.05 | 23.74 | 22.88 | 23.64 | 1,249,098 | +3.73% |
| 2026-06-22 | 22.91 | 23.28 | 22.72 | 22.79 | 814,187 | +0.13% |
| 2026-06-18 | 23.06 | 23.1 | 22.59 | 22.76 | 1,729,356 | -1.22% |
| 2026-06-17 | 23.07 | 23.45 | 22.69 | 23.04 | 678,273 | -1.03% |
| 2026-06-16 | 23.37 | 23.595 | 23.16 | 23.28 | 979,607 | +0.47% |
| 2026-06-15 | 23.3 | 23.515 | 22.84 | 23.17 | 740,013 | -0.90% |
| 2026-06-12 | 23.77 | 23.94 | 23.38 | 23.38 | 570,586 | -1.31% |
| 2026-06-11 | 23.45 | 24.05 | 23.345 | 23.69 | 851,553 | +1.85% |
| 2026-06-10 | 22.43 | 23.53 | 22.43 | 23.26 | 1,159,534 | +4.87% |
| 2026-06-09 | 22.04 | 22.37 | 22.025 | 22.18 | 572,175 | +1.51% |
| 2026-06-08 | 21.72 | 22.02 | 21.52 | 21.85 | 538,969 | +0.60% |
| 2026-06-05 | 21.22 | 21.84 | 21.045 | 21.72 | 439,184 | +3.28% |
| 2026-06-04 | 20.78 | 21.19 | 20.78 | 21.03 | 686,207 | +2.94% |
| 2026-06-03 | 20.62 | 20.845 | 20.38 | 20.43 | 673,943 | -1.54% |
| 2026-06-02 | 20.78 | 21.21 | 20.74 | 20.75 | 500,642 | -0.81% |
| 2026-06-01 | 21.35 | 21.49 | 20.84 | 20.92 | 813,491 | -2.01% |
| 2026-05-29 | 21.48 | 21.71 | 21.25 | 21.35 | 781,826 | -1.34% |
| 2026-05-28 | 22.4 | 22.57 | 21.64 | 21.64 | 812,642 | -4.04% |
| 2026-05-27 | 23.18 | 23.42 | 22.51 | 22.55 | 561,796 | -2.47% |
| 2026-05-26 | 23.37 | 23.69 | 23.05 | 23.12 | 629,751 | -0.86% |
| 2026-05-22 | 23.51 | 23.68 | 23.23 | 23.32 | 728,418 | -0.89% |
| 2026-05-21 | 23.46 | 23.575 | 23.17 | 23.53 | 1,046,366 | -0.63% |
| 2026-05-20 | 23.79 | 23.98 | 23.53 | 23.68 | 797,495 | -0.04% |
| 2026-05-19 | 23.84 | 24.32 | 23.58 | 23.69 | 699,529 | -0.71% |
| 2026-05-18 | 22.95 | 23.93 | 22.915 | 23.86 | 1,078,661 | +3.92% |
| 2026-05-15 | 22.67 | 23.055 | 22.6 | 22.96 | 1,098,242 | +1.28% |
| 2026-05-14 | 22.91 | 23.1 | 22.56 | 22.67 | 946,058 | +1.02% |
| 2026-05-13 | 22.75 | 22.98 | 22.32 | 22.44 | 694,384 | -1.75% |