SPNT - SiriusPoint Ltd
21.1
-0.140 -0.664%
Share volume: 805,272
Last Updated: 03-05-2026
Insurance/Fire, Marine & Casualty Insurance:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$21.24
-0.14
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $21.32 | $21.32 | $21.49 | $21.49 | $21.03 | $21.03 | $21.10 | $21.10 | 805,272 | $805,272.00 |
| 03-04-2026 | $20.94 | $20.94 | $21.32 | $21.32 | $20.68 | $20.68 | $21.24 | $21.24 | 842,133 | $842,133.00 |
| 03-03-2026 | $21.07 | $21.07 | $21.14 | $21.14 | $20.57 | $20.57 | $21.03 | $21.03 | 540,356 | $540,356.00 |
| 03-02-2026 | $21.01 | $21.01 | $21.81 | $21.81 | $20.84 | $20.84 | $21.49 | $21.49 | 654,266 | $654,266.00 |
| 02-27-2026 | $20.98 | $20.98 | $21.36 | $21.36 | $20.90 | $20.90 | $21.14 | $21.14 | 776,030 | $776,030.00 |
| 02-26-2026 | $21.57 | $21.57 | $21.62 | $21.62 | $21.14 | $21.14 | $21.26 | $21.26 | 502,741 | $502,741.00 |
| 02-25-2026 | $21.19 | $21.19 | $21.36 | $21.36 | $20.82 | $20.82 | $21.25 | $21.25 | 395,926 | $395,926.00 |
| 02-24-2026 | $21.04 | $21.04 | $21.40 | $21.40 | $20.77 | $20.77 | $21.15 | $21.15 | 601,569 | $601,569.00 |
| 02-23-2026 | $21.54 | $21.54 | $21.67 | $21.67 | $20.69 | $20.69 | $20.75 | $20.75 | 671,950 | $671,950.00 |
| 02-20-2026 | $22.11 | $22.11 | $22.18 | $22.18 | $21.10 | $21.10 | $21.45 | $21.45 | 1,290,977 | $1,290,977.00 |