Skip to content

Subscriptions are live.

Plans
Logo
Start Free

SPNT Historical Prices

SiriusPoint Ltd. · daily open, high, low, close & volume

Trading days
250
Period high
26.50
Period low
17.70
Period change
+38.47%
DateOpenHighLowCloseChangeVolume
Oct 28, 202625.2225.4324.9825.27-0.32%608,345
Oct 27, 202625.7625.8225.3325.35-1.63%887,181
Oct 26, 202625.7926.0925.6625.77+0.04%553,586
Oct 23, 202625.9726.0325.4625.76-0.77%804,923
Oct 22, 202625.7226.1125.4825.96+1.09%1,207,891
Oct 21, 202625.5225.7125.3025.68+0.63%546,390
Oct 20, 202625.3625.6425.2125.52+1.23%580,710
Oct 19, 202624.9825.4224.6625.21+0.36%566,185
Oct 16, 202624.8825.1324.6825.12+1.01%842,675
Oct 15, 202625.6025.7224.7224.87-1.58%1,133,722
Oct 14, 202625.1025.4724.8025.27+0.12%899,150
Oct 13, 202625.9125.9125.2325.24-1.17%601,634
Oct 12, 202625.1125.6125.1125.54+2.32%544,739
Oct 9, 202624.9325.1824.8224.96-0.28%390,623
Oct 8, 202624.6625.3124.5325.03+1.67%749,137
Oct 7, 202624.4825.0024.4224.62+0.04%679,092
Oct 6, 202624.8425.0424.4324.61+0.45%907,118
Oct 5, 202624.4024.7724.2524.50+0.33%845,945
Oct 2, 202624.5824.7624.3824.42+0.04%1,132,934
Oct 1, 202624.2324.7824.2024.41+0.66%568,678
Sep 30, 202624.8724.9324.2424.25-2.38%908,966
Sep 29, 202624.7024.9124.5724.84+0.04%702,813
Sep 28, 202625.3325.7724.7924.83-2.17%604,337
Sep 25, 202625.9126.0825.3225.38-1.63%708,282
Sep 24, 202625.6526.5025.5925.80+1.49%1,664,139
Sep 23, 202625.4925.8425.3225.42-0.24%1,049,140
Sep 22, 202625.9126.1625.4125.48+1.23%2,729,460
Sep 21, 202624.7225.2224.6925.17+1.70%1,979,439
Sep 18, 202624.3524.7524.1124.75+1.31%3,508,148
Sep 17, 202624.6824.7424.2424.43-0.16%710,396
Sep 16, 202624.6124.7824.1024.47-0.81%1,131,103
Sep 15, 202624.5224.8124.3724.67+0.20%640,520
Sep 14, 202624.5224.6924.3624.62+1.74%1,317,324
Sep 11, 202624.7224.7223.9324.20-0.66%843,983
Sep 10, 202624.2824.4824.0824.36+0.41%564,713
Sep 9, 202624.0624.2723.7224.26+0.46%552,272
Sep 8, 202624.2124.5224.0624.15-1.35%494,813
Sep 4, 202624.5524.7023.9024.48-1.45%868,500
Sep 3, 202624.6625.0824.6324.84+2.14%575,744
Sep 2, 202624.5024.7724.2724.32+0.54%753,813
Aug 31, 202624.1624.2824.0924.19+0.04%555,355
Aug 28, 202624.2424.4723.9324.18+0.46%415,792
Aug 27, 202623.7424.2123.5224.07+0.38%432,380
Aug 26, 202624.0024.1423.7623.98+0.08%591,474
Aug 25, 202624.0824.0823.7623.96-0.25%337,920
Aug 24, 202623.7524.2523.6424.02+1.65%371,320
Aug 21, 202623.6523.7623.4423.63+0.13%787,492
Aug 20, 202623.2523.7623.2123.60+0.94%541,023
Aug 19, 202623.6523.7923.3123.38-0.72%410,246
Aug 18, 202623.7024.1423.4623.55+0.43%631,694
Aug 17, 202623.5424.1423.2723.45-1.14%917,141
Aug 14, 202623.1423.8023.1423.72+2.11%502,509
Aug 13, 202623.1423.3222.9523.23+1.44%737,279
Aug 12, 202622.3622.9222.3622.90+1.55%645,840
Aug 11, 202622.7022.8822.5522.55-0.57%661,241
Aug 10, 202622.9023.1122.4722.68-1.52%477,205
Aug 7, 202623.4523.6622.9523.03-2.58%450,179
Aug 6, 202623.8823.9623.5823.64+0.13%415,994
Aug 5, 202623.9624.1323.4923.61-1.34%536,693
Aug 4, 202623.5924.1623.5823.93+1.23%612,183
Aug 3, 202623.3123.9023.3123.64-0.04%607,820
Jul 31, 202623.5023.8023.2323.65-0.04%1,037,906
Jul 30, 202624.9325.7323.2023.66-8.33%1,579,103
Jul 29, 202626.1026.2325.5125.81-1.90%929,067
Jul 28, 202625.8326.4825.8326.31+2.61%602,667
Jul 27, 202625.3025.8325.2525.64+1.14%578,835
Jul 24, 202625.0225.4224.8625.35+2.42%458,360
Jul 23, 202624.3224.9924.1324.75+0.81%941,524
Jul 22, 202624.5524.6624.2524.55+0.24%593,165
Jul 21, 202624.5724.8224.1724.49-0.69%688,854
Jul 20, 202624.8625.1024.6324.66-0.96%492,672
Jul 17, 202624.7025.4024.7024.90+0.36%672,881
Jul 16, 202624.3225.1124.3224.81+2.39%1,169,604
Jul 15, 202624.5124.6323.9624.23-2.02%575,165
Jul 14, 202625.0825.3424.6224.73-1.79%466,123
Jul 13, 202624.9025.2424.6625.18+2.15%484,801
Jul 10, 202624.4824.7624.2124.65+1.02%599,105
Jul 9, 202624.2624.4023.8424.40-0.33%698,437
Jul 8, 202624.3224.7224.2924.48-0.04%1,105,107
Jul 7, 202624.7525.0024.4124.49-0.24%796,641
Jul 6, 202624.6024.7424.3724.55-0.32%682,044
Jul 2, 202623.8524.6323.6824.63+3.71%605,893
Jul 1, 202624.2324.5823.7123.75-1.04%962,354
Jun 30, 202623.9824.1423.8024.00+0.13%855,593
Jun 29, 202623.8024.3623.7223.97+0.50%984,295
Jun 26, 202623.1624.1023.1623.85+3.43%2,553,679
Jun 25, 202623.4623.7122.8423.06-1.62%685,607
Jun 24, 202623.6624.0423.4123.44-0.85%872,164
Jun 23, 202623.0523.7422.8823.64+3.73%1,251,430
Jun 22, 202622.9123.2822.7222.79+0.13%814,399
Jun 18, 202623.0623.1022.5922.76-1.22%1,734,501
Jun 17, 202623.0723.4522.6923.04-1.03%678,201
Jun 16, 202623.3723.5923.1623.28+0.47%1,017,138
Jun 15, 202623.3023.5222.8423.17-0.90%740,016
Jun 12, 202623.7723.9423.3823.38-1.31%570,586
Jun 11, 202623.4524.0523.3423.69+1.85%851,611
Jun 10, 202622.4323.5322.4323.26+4.87%1,159,544
Jun 9, 202622.0422.3722.0222.18+1.51%572,175
Jun 8, 202621.7222.0221.5221.85+0.60%538,970
Jun 5, 202621.2221.8421.0521.72+3.28%439,271
Jun 4, 202620.7821.1920.7821.03+2.94%686,208
Jun 3, 202620.6220.8420.3820.43-1.54%673,944
Jun 2, 202620.7821.2120.7420.75-0.81%500,540
Jun 1, 202621.3521.4920.8420.92-2.01%850,571
May 29, 202621.4821.7121.2521.35-1.34%785,813
May 28, 202622.4022.5721.6421.64-4.04%812,656
May 27, 202623.1823.4222.5122.55-2.47%562,138
May 26, 202623.3723.6923.0523.12-0.86%629,802
May 22, 202623.5123.6823.2323.32-0.89%728,418
May 21, 202623.4623.5723.1723.53-0.63%1,046,366
May 20, 202623.7923.9823.5323.68-0.04%797,516
May 19, 202623.8424.3223.5823.69-0.71%699,529
May 18, 202622.9523.9322.9123.86+3.92%1,078,661
May 15, 202622.6723.0522.6022.96+1.28%1,098,243
May 14, 202622.9123.1022.5622.67+1.02%946,059
May 13, 202622.7522.9822.3222.44-1.75%694,384
May 12, 202623.1223.1922.7422.84-0.74%832,760
May 11, 202623.5124.0022.8423.01-1.88%952,412
May 8, 202622.7823.5521.7623.45-0.17%772,615
May 7, 202623.2323.7323.1423.49+0.90%716,996
May 6, 202623.4323.5823.1923.28+0.04%470,051
May 5, 202622.8623.5422.8223.27+2.20%515,797
May 4, 202623.1023.3222.7122.77-2.06%474,487
May 1, 202623.5823.8823.2323.25-0.68%509,993
Apr 30, 202623.0623.5622.8223.41+0.52%532,466
Apr 29, 202623.6623.8923.2623.29-2.02%518,080
Apr 28, 202623.6923.9523.4123.77+1.45%618,108
Apr 27, 202623.5823.9723.3923.43-1.39%674,276
Apr 24, 202623.2423.8523.1523.76+1.67%461,159
Apr 23, 202623.5123.6423.1923.37-0.64%636,622
Apr 22, 202623.5023.5423.2723.52-0.08%601,230
Apr 21, 202623.3823.5923.2423.54+0.81%669,834
Apr 20, 202623.2923.6623.2923.35+0.30%702,598
Apr 17, 202622.7723.6022.7423.28+2.65%1,429,983
Apr 16, 202622.7123.1022.3722.68-0.35%910,909
Apr 15, 202622.5322.9522.1922.76+0.98%442,453
Apr 14, 202622.5722.8722.4822.54-0.57%458,078
Apr 13, 202622.6322.7522.3622.67-0.70%651,810
Apr 10, 202623.0223.2522.7322.83-1.13%765,148
Apr 9, 202623.1423.4222.9423.09-0.65%1,018,595
Apr 8, 202623.3123.4223.1123.24+1.53%1,036,024
Apr 7, 202622.9623.3222.7722.89+0.35%1,010,284
Apr 6, 202622.0022.8622.0022.81+2.79%608,790
Apr 2, 202621.2422.2021.2022.19+2.64%700,837
Apr 1, 202621.4921.8221.3021.62+0.37%693,817
Mar 31, 202621.4221.5720.9621.54+1.75%717,313
Mar 30, 202620.9121.2520.7221.17+1.73%628,268
Mar 27, 202621.2721.4420.7920.81-2.25%436,893
Mar 26, 202621.4521.7320.8721.29-1.02%580,982
Mar 25, 202621.3521.5521.2921.51+1.65%500,279
Mar 24, 202620.1021.3620.0021.16+1.00%563,883
Mar 23, 202620.8121.1720.7620.95+2.80%643,957
Mar 20, 202620.2120.4020.0620.38+0.64%1,685,739
Mar 19, 202620.4220.6820.1320.25-1.07%510,593
Mar 18, 202620.5820.7520.2520.47-0.87%759,923
Mar 17, 202620.6120.8520.5020.65+1.62%659,059
Mar 16, 202620.5520.8020.2820.32-0.20%644,394
Mar 13, 202620.3320.4720.1820.36+0.79%569,840
Mar 12, 202620.0620.5019.6920.20-0.83%706,664
Mar 11, 202620.5520.6220.0520.37-1.16%442,033
Mar 10, 202620.5020.9020.4720.61-0.48%603,683
Mar 9, 202620.8220.9120.4220.71-0.91%763,386
Mar 6, 202621.1021.1020.3520.90-0.95%476,779
Mar 5, 202621.3221.4921.0321.10-0.66%805,273
Mar 4, 202620.9421.3220.6821.24+1.00%842,133
Mar 3, 202621.0721.1420.5721.03-2.14%540,356
Mar 2, 202621.0121.8120.8421.49+1.66%654,267
Feb 27, 202620.9821.3620.8921.14-0.56%776,031
Feb 26, 202621.5721.6221.1421.26+0.05%502,741
Feb 25, 202621.1921.3620.8221.25+0.47%395,926
Feb 24, 202621.0421.4020.7721.15+1.93%601,569
Feb 23, 202621.5421.6620.6920.75-3.26%671,950
Feb 20, 202622.1122.1821.1021.45-2.54%1,290,977
Feb 19, 202621.4822.6121.3022.01+7.00%768,561
Feb 18, 202620.7720.9620.3420.57-2.00%573,433
Feb 17, 202620.4821.0320.4820.99+2.34%504,001
Feb 13, 202620.5420.6919.8920.51-0.39%539,828
Feb 12, 202620.5220.6020.0120.59+1.23%771,921
Feb 11, 202620.0320.3819.8220.34+1.65%512,662
Feb 10, 202619.6920.1219.3220.01+1.88%526,877
Feb 9, 202620.8020.8919.6119.64-5.53%749,688
Feb 6, 202620.6320.9320.5420.79+1.46%642,897
Feb 5, 202620.4120.7819.8320.49+0.99%869,425
Feb 4, 202620.3820.4920.0520.29+0.50%838,664
Feb 3, 202620.4620.7820.0220.19-1.22%496,070
Feb 2, 202620.5020.6820.3220.44+0.15%598,268
Jan 30, 202620.5020.6120.2120.41-0.83%557,154
Jan 29, 202620.3820.9220.2320.58+2.18%529,142
Jan 28, 202619.7920.3319.6920.14+1.87%506,517
Jan 27, 202619.6520.0319.5219.77+1.38%437,010
Jan 26, 202619.5019.8019.3819.50+0.93%390,715
Jan 23, 202619.7919.9219.1519.32-3.21%828,588
Jan 22, 202620.0320.1119.8219.96-0.25%555,529
Jan 21, 202619.8720.2219.7520.01+0.91%520,892
Jan 20, 202619.8420.1019.6219.83-0.85%566,921
Jan 16, 202620.0520.3019.9020.00-1.96%602,929
Jan 15, 202620.1620.5920.1520.40+1.14%1,308,274
Jan 14, 202619.9620.1819.7220.17+1.15%432,471
Jan 13, 202620.4720.6719.9119.94-2.45%481,945
Jan 12, 202619.9720.4619.9020.44+1.64%390,940
Jan 9, 202620.2820.4919.7320.11-1.08%707,258
Jan 8, 202620.4520.8620.1920.33-0.54%558,382
Jan 7, 202620.4520.5320.1320.44-0.20%701,963
Jan 6, 202621.2121.2120.2520.48-4.57%586,391
Jan 5, 202620.8321.5920.7721.46+1.85%609,605
Jan 2, 202621.8521.9121.0321.07-3.75%690,242
Dec 31, 202522.0522.0821.8421.89-0.77%677,368
Dec 30, 202522.2922.3922.0322.06-0.59%255,399
Dec 29, 202522.3122.5322.0022.19-0.54%463,958
Dec 26, 202522.7422.7422.2022.31-1.54%342,271
Dec 24, 202522.6322.7122.4722.66+0.85%234,210
Dec 23, 202522.5022.8922.3822.47-0.71%736,063
Dec 22, 202522.1322.7722.0522.63+2.40%504,985
Dec 19, 202522.0922.2221.9522.10+0.27%3,784,642
Dec 18, 202521.9422.2321.8122.04+0.41%855,089
Dec 17, 202521.8621.9621.6821.95+0.00%845,239
Dec 16, 202522.3722.5521.7921.95-1.66%662,423
Dec 15, 202522.6322.7722.0222.32-0.58%995,120
Dec 12, 202522.3722.4521.9822.45+0.76%608,567
Dec 11, 202521.8722.7921.8722.28+2.06%743,825
Dec 10, 202521.3322.0421.2921.83+2.44%704,216
Dec 9, 202521.7821.8621.2721.31-1.43%822,166
Dec 8, 202521.4921.8121.0121.62+0.60%796,016
Dec 5, 202521.8021.8021.2821.49-1.60%706,544
Dec 4, 202521.2121.8421.1721.84+2.39%576,381
Dec 3, 202521.1321.3320.9321.33+1.09%555,467
Dec 2, 202521.1121.2920.7821.10+0.38%385,823
Dec 1, 202520.8721.1420.7621.02+1.06%408,429
Nov 28, 202521.0321.0520.7620.80-0.62%211,189
Nov 26, 202520.9221.3320.8620.93+0.05%838,605
Nov 25, 202520.6021.1920.6020.92+2.45%647,943
Nov 24, 202520.3720.8120.2520.42+0.10%548,118
Nov 21, 202519.9120.6619.7720.40+3.29%773,764
Nov 20, 202519.9720.3719.7419.75-0.50%503,233
Nov 19, 202519.9120.0219.6519.85-0.25%465,422
Nov 18, 202519.7920.0419.7119.90+0.86%361,963
Nov 17, 202520.1620.5419.7319.73-2.95%558,149
Nov 14, 202519.9820.3319.7220.33+1.30%374,215
Nov 13, 202520.3420.4720.0220.07-0.99%537,950
Nov 12, 202520.1920.4020.1220.27+0.50%702,731
Nov 11, 202520.2320.4420.0720.17+0.05%318,072
Nov 10, 202519.6520.2919.5520.16+1.72%499,591
Nov 7, 202519.4119.8419.3919.82+2.32%396,658
Nov 6, 202519.5019.7319.3219.37-0.26%533,828
Nov 5, 202519.1119.5019.0519.42+2.00%530,655
Nov 4, 202518.7819.0918.6619.04+0.85%489,688
Nov 3, 202518.3918.9018.1718.88+3.74%746,800
Oct 31, 202519.0519.0517.7018.20+0.05%879,763
Oct 30, 202518.3718.5818.0918.19-0.33%691,783
Oct 29, 202518.0318.2817.9518.25+0.88%611,577

Daily open, high, low, close and volume for SiriusPoint Ltd. (SPNT). Showing 250 trading days. Unadjusted prices.