SiriusPoint Ltd.SPNTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $20.46 | $20.78 | $20.03 | $20.16 | 219,900 |
| 2/2/2026 | $20.50 | $20.68 | $20.32 | $20.44 | 598,300 |
| 1/30/2026 | $20.50 | $20.61 | $20.21 | $20.41 | 557,200 |
| 1/29/2026 | $20.38 | $20.92 | $20.23 | $20.58 | 529,142 |
| 1/28/2026 | $19.79 | $20.33 | $19.69 | $20.14 | 506,517 |
| 1/27/2026 | $19.65 | $20.03 | $19.52 | $19.77 | 437,010 |
| 1/26/2026 | $19.50 | $19.80 | $19.38 | $19.50 | 390,715 |
| 1/23/2026 | $19.79 | $19.92 | $19.15 | $19.32 | 828,600 |
| 1/22/2026 | $20.03 | $20.11 | $19.83 | $19.96 | 555,529 |
| 1/21/2026 | $19.87 | $20.22 | $19.75 | $20.01 | 520,900 |
| 1/20/2026 | $19.84 | $20.10 | $19.62 | $19.83 | 566,921 |
| 1/16/2026 | $20.05 | $20.30 | $19.90 | $20.00 | 602,929 |
| 1/15/2026 | $20.16 | $20.59 | $20.15 | $20.40 | 1.31M |
| 1/14/2026 | $19.96 | $20.18 | $19.72 | $20.17 | 432,500 |
| 1/13/2026 | $20.47 | $20.67 | $19.91 | $19.94 | 481,945 |
| 1/12/2026 | $19.97 | $20.46 | $19.90 | $20.44 | 390,940 |
| 1/9/2026 | $20.28 | $20.49 | $19.73 | $20.11 | 707,300 |
| 1/8/2026 | $20.45 | $20.86 | $20.19 | $20.33 | 558,400 |
| 1/7/2026 | $20.45 | $20.53 | $20.13 | $20.44 | 702,000 |
| 1/6/2026 | $21.21 | $21.21 | $20.25 | $20.48 | 586,400 |
| 1/5/2026 | $20.83 | $21.59 | $20.77 | $21.46 | 609,605 |
| 1/2/2026 | $21.85 | $21.91 | $21.03 | $21.07 | 690,242 |
| 12/31/2025 | $22.05 | $22.08 | $21.84 | $21.89 | 677,368 |
| 12/30/2025 | $22.29 | $22.39 | $22.03 | $22.06 | 255,400 |
| 12/29/2025 | $22.31 | $22.53 | $22.00 | $22.19 | 464,000 |
| 12/26/2025 | $22.74 | $22.74 | $22.20 | $22.31 | 342,300 |
| 12/24/2025 | $22.63 | $22.71 | $22.47 | $22.66 | 234,210 |
| 12/23/2025 | $22.50 | $22.89 | $22.38 | $22.47 | 736,100 |
| 12/22/2025 | $22.13 | $22.78 | $22.05 | $22.63 | 505,000 |
| 12/19/2025 | $22.09 | $22.22 | $21.95 | $22.10 | 3.78M |
| 12/18/2025 | $21.94 | $22.23 | $21.81 | $22.04 | 855,100 |
| 12/17/2025 | $21.86 | $21.96 | $21.68 | $21.95 | 845,239 |
| 12/16/2025 | $22.37 | $22.56 | $21.79 | $21.95 | 662,423 |
| 12/15/2025 | $22.63 | $22.77 | $22.02 | $22.32 | 995,120 |
| 12/12/2025 | $22.37 | $22.46 | $21.98 | $22.45 | 608,600 |
| 12/11/2025 | $21.87 | $22.79 | $21.87 | $22.28 | 744,210 |
| 12/10/2025 | $21.33 | $22.04 | $21.29 | $21.83 | 704,216 |
| 12/9/2025 | $21.78 | $21.86 | $21.27 | $21.31 | 822,200 |
| 12/8/2025 | $21.49 | $21.81 | $21.01 | $21.62 | 796,016 |
| 12/5/2025 | $21.80 | $21.80 | $21.28 | $21.49 | 706,544 |
| 12/4/2025 | $21.21 | $21.84 | $21.17 | $21.84 | 576,400 |
| 12/3/2025 | $21.13 | $21.33 | $20.93 | $21.33 | 555,500 |
| 12/2/2025 | $21.11 | $21.29 | $20.78 | $21.10 | 385,823 |
| 12/1/2025 | $20.87 | $21.14 | $20.76 | $21.02 | 408,429 |
| 11/28/2025 | $21.03 | $21.05 | $20.76 | $20.80 | 211,200 |
| 11/26/2025 | $20.92 | $21.33 | $20.86 | $20.93 | 838,605 |
| 11/25/2025 | $20.60 | $21.19 | $20.60 | $20.92 | 647,943 |
| 11/24/2025 | $20.37 | $20.81 | $20.25 | $20.42 | 548,118 |
| 11/21/2025 | $19.91 | $20.66 | $19.77 | $20.40 | 773,800 |
| 11/20/2025 | $19.97 | $20.37 | $19.74 | $19.75 | 503,233 |
| 11/19/2025 | $19.91 | $20.02 | $19.65 | $19.85 | 465,422 |
| 11/18/2025 | $19.79 | $20.04 | $19.72 | $19.90 | 362,000 |
| 11/17/2025 | $20.16 | $20.54 | $19.73 | $19.73 | 558,149 |
| 11/14/2025 | $19.98 | $20.33 | $19.72 | $20.33 | 374,215 |
| 11/13/2025 | $20.34 | $20.47 | $20.02 | $20.07 | 538,000 |
| 11/12/2025 | $20.19 | $20.40 | $20.12 | $20.27 | 702,731 |
| 11/11/2025 | $20.23 | $20.44 | $20.07 | $20.17 | 318,100 |
| 11/10/2025 | $19.65 | $20.29 | $19.55 | $20.16 | 499,600 |
| 11/7/2025 | $19.41 | $19.84 | $19.39 | $19.82 | 396,700 |
| 11/6/2025 | $19.50 | $19.73 | $19.32 | $19.37 | 533,828 |
| 11/5/2025 | $19.11 | $19.50 | $19.05 | $19.42 | 530,700 |