SPNT - SiriusPoint Ltd
23.54
0.190 0.807%
Share volume: 668,829
Last Updated: 04-21-2026
Insurance/Fire, Marine & Casualty Insurance:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$23.35
0.19
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $23.38 | $23.38 | $23.59 | $23.59 | $23.24 | $23.24 | $23.54 | $23.54 | 668,829 | $668,829.00 |
| 04-20-2026 | $23.29 | $23.29 | $23.66 | $23.66 | $23.29 | $23.29 | $23.35 | $23.35 | 702,889 | $702,889.00 |
| 04-17-2026 | $22.77 | $22.77 | $23.60 | $23.60 | $22.74 | $22.74 | $23.28 | $23.28 | 1,429,982 | $1,429,982.00 |
| 04-16-2026 | $22.71 | $22.71 | $23.10 | $23.10 | $22.37 | $22.37 | $22.68 | $22.68 | 910,908 | $910,908.00 |
| 04-15-2026 | $22.53 | $22.53 | $22.95 | $22.95 | $22.19 | $22.19 | $22.76 | $22.76 | 442,452 | $442,452.00 |
| 04-14-2026 | $22.57 | $22.57 | $22.87 | $22.87 | $22.48 | $22.48 | $22.54 | $22.54 | 458,078 | $458,078.00 |
| 04-13-2026 | $22.63 | $22.63 | $22.75 | $22.75 | $22.36 | $22.36 | $22.67 | $22.67 | 651,809 | $651,809.00 |
| 04-10-2026 | $23.02 | $23.02 | $23.25 | $23.25 | $22.73 | $22.73 | $22.83 | $22.83 | 765,148 | $765,148.00 |
| 04-09-2026 | $23.14 | $23.14 | $23.42 | $23.42 | $22.94 | $22.94 | $23.09 | $23.09 | 1,018,595 | $1,018,595.00 |
| 04-08-2026 | $23.31 | $23.31 | $23.42 | $23.42 | $23.12 | $23.12 | $23.24 | $23.24 | 1,036,024 | $1,036,024.00 |