NYSE - Nasdaq Real Time Price USD

SiriusPoint Ltd. (SPNT-PB)

25.39
-0.03
(-0.10%)
As of 12:41:54 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 202525.3725.4125.3325.3925.3910,321
May 7, 202525.4025.4225.3725.4225.421,863
May 6, 202525.4025.4125.2325.3725.3712,303
May 5, 202525.3925.4225.3725.4025.406,090
May 2, 202525.2725.4025.2425.4025.4013,966
May 1, 202525.2225.2925.2225.2625.2616,636
Apr 30, 202525.3025.3025.2125.2825.2813,163
Apr 29, 202525.2825.3125.2025.3025.304,111
Apr 28, 202525.2625.2925.1625.1825.1811,479
Apr 25, 202525.2025.2625.2025.2625.269,493
Apr 24, 202525.1525.2425.1325.2025.2011,332
Apr 23, 202525.1725.2025.1025.2025.2019,171
Apr 22, 202525.0225.1425.0225.0925.0917,211
Apr 21, 202525.1125.1525.0025.0525.0526,333
Apr 17, 202525.0325.1525.0025.0525.0518,450
Apr 16, 202525.1725.1725.0125.0125.0119,623
Apr 15, 202525.1425.1625.0525.1425.1411,161
Apr 14, 202524.9425.1124.9125.0825.0817,461
Apr 11, 202524.9425.0424.8524.9124.9149,220
Apr 10, 202525.0125.0524.8424.8924.8967,272
Apr 9, 202524.9825.2024.9525.1625.1633,404
Apr 8, 202525.0825.1425.0225.0525.0522,957
Apr 7, 202524.9025.1024.7525.0725.07105,076
Apr 4, 202525.1025.1624.9525.0525.0557,193
Apr 3, 202525.1525.2025.0025.1125.1166,319
Apr 2, 202525.2725.2825.2025.2025.2016,455
Apr 1, 202525.2325.2425.1925.2425.249,053
Mar 31, 202525.2125.2525.1625.1625.1651,583
Mar 28, 202525.2125.3025.1825.2925.295,614
Mar 27, 202525.2625.3025.2125.2125.2112,836
Mar 26, 202525.2525.3025.1525.1825.1870,915
Mar 25, 202525.3425.3425.2525.2525.2513,858
Mar 24, 202525.3425.3425.2625.3225.326,574
Mar 21, 202525.2525.3225.2525.2925.293,107
Mar 20, 202525.2725.2825.2525.2525.255,285
Mar 19, 202525.2525.3025.2525.2925.297,551
Mar 18, 202525.2825.2925.2725.2925.294,621
Mar 17, 202525.2325.2825.2125.2825.288,505
Mar 14, 202525.2025.2525.1525.2325.237,543
Mar 13, 202525.2325.2425.1825.2425.248,750
Mar 12, 202525.1725.2425.1725.2225.229,173
Mar 11, 202525.1625.2025.1625.1925.1916,011
Mar 10, 202525.1825.2925.1425.1525.15125,636
Mar 7, 202525.1625.1825.1525.1725.1717,583
Mar 6, 202525.1925.1925.1525.1525.1516,624
Mar 5, 202525.1825.2025.1325.1825.1823,843
Mar 4, 202525.1825.2125.1425.1625.1626,889
Mar 3, 202525.1725.2225.1525.1825.18103,925
Feb 28, 202525.1825.3025.1425.1525.15750,318
Feb 27, 202525.2125.2525.1825.2525.2564,837
Feb 26, 202525.2425.2825.2425.2625.2673,380
Feb 25, 202525.2625.2925.2525.2525.2522,049
Feb 24, 202525.1625.2625.1525.2525.2558,819
Feb 21, 202525.1525.1825.1225.1625.1642,600
Feb 20, 202525.1425.2025.0925.1025.1024,563
Feb 19, 202525.1425.1625.0925.1425.1458,659
Feb 18, 202525.1925.1925.0925.1425.1439,446
Feb 14, 202525.1725.2125.1025.1625.1633,779
Feb 13, 2025 0.5 Dividend
Feb 13, 202525.1425.2025.1125.1525.1544,511
Feb 12, 202525.6025.6725.4925.6225.1238,324
Feb 11, 202525.6425.6825.6025.6025.1015,903
Feb 10, 202525.6025.6925.6025.6625.1639,235
Feb 7, 202525.5725.5725.5325.5525.0514,330
Feb 6, 202525.5625.6025.5325.5625.068,321
Feb 5, 202525.5225.6025.5225.5325.0319,705
Feb 4, 202525.5525.5925.5125.5125.019,323
Feb 3, 202525.5025.5825.5025.5525.055,701
Jan 31, 202525.5325.6325.5225.5225.0212,561
Jan 30, 202525.5425.6225.5125.6225.128,335
Jan 29, 202525.5525.5825.5425.5825.082,100
Jan 28, 202525.5325.5825.5125.5425.048,011
Jan 27, 202525.6025.6525.5225.5925.0920,784
Jan 24, 202525.5825.6325.5825.6025.107,123
Jan 23, 202525.6025.6525.5925.5925.093,627
Jan 22, 202525.6525.6525.5225.6025.1012,282
Jan 21, 202525.5425.6525.5025.6525.156,568
Jan 17, 202525.6725.6725.4925.5325.034,674
Jan 16, 202525.6125.6725.5925.6025.104,829
Jan 15, 202525.5425.6825.5225.6725.177,834
Jan 14, 202525.4925.5925.4925.5525.056,673
Jan 13, 202525.5825.5825.3925.4924.9920,994
Jan 10, 202525.5425.6025.4225.5725.0736,754
Jan 8, 202525.5625.6225.5025.5025.0010,814
Jan 7, 202525.5825.6325.5125.5625.066,873
Jan 6, 202525.6225.6325.5225.5625.069,622
Jan 3, 202525.7025.7125.5525.6225.1211,548
Jan 2, 202525.7025.7225.5825.7025.2017,087
Dec 31, 202425.4525.7825.4125.7525.25295,089
Dec 30, 202425.3225.6025.2925.5825.0828,602
Dec 27, 202425.4025.4625.3225.4224.9210,873
Dec 26, 202425.2725.5025.2725.3524.8633,498
Dec 24, 202425.3725.4725.3225.4724.976,805
Dec 23, 202425.3525.4325.3225.3424.8527,404
Dec 20, 202425.3525.5025.3525.3624.871,892
Dec 19, 202425.4125.4725.3325.4724.9721,646
Dec 18, 202425.4725.5025.4125.4824.9829,908
Dec 17, 202425.4425.4525.4225.4524.9510,636
Dec 16, 202425.4825.5025.3925.4624.9655,088
Dec 13, 202425.6225.6925.5125.6325.1340,263
Dec 12, 202425.5825.5825.5025.5825.086,728
Dec 11, 202425.5925.6825.4925.5925.0936,566
Dec 10, 202425.4625.5225.4225.4224.9214,939
Dec 9, 202425.5525.5525.4225.4724.9718,641
Dec 6, 202425.5925.6125.5525.5625.0611,596
Dec 5, 202425.5525.6825.5025.5025.007,817
Dec 4, 202425.6825.6825.5925.5925.095,562
Dec 3, 202425.6225.6425.5625.6425.145,959
Dec 2, 202425.6325.6525.4125.6325.1315,708
Nov 29, 202425.3825.7525.3825.7225.2230,619
Nov 27, 202425.3325.3825.3025.3824.8812,849
Nov 26, 202425.3625.3625.3025.3424.853,725
Nov 25, 202425.2725.3525.2725.3524.8511,161
Nov 22, 202425.3025.3125.2325.2324.748,832
Nov 21, 202425.2125.3125.2125.3124.8217,797
Nov 20, 202425.3425.3425.2025.2524.767,977
Nov 19, 202425.1625.3625.1625.3524.8622,212
Nov 18, 202425.2625.3225.1325.1324.6432,868
Nov 15, 2024 0.5 Dividend
Nov 15, 202425.2925.2925.1625.2524.7619,331
Nov 14, 202425.6825.7425.6525.7424.7513,984
Nov 13, 202425.5725.6925.5725.6724.685,525
Nov 12, 202425.6125.6825.5625.5624.5710,472
Nov 11, 202425.7325.7425.6525.6524.6622,361
Nov 8, 202425.6525.7225.6525.7224.739,141
Nov 7, 202425.6025.6525.5425.6524.664,557
Nov 6, 202425.6325.6325.5425.5424.567,521
Nov 5, 202425.5825.6325.5125.6324.648,250
Nov 4, 202425.5625.6025.5125.5924.6010,801
Nov 1, 202425.6025.6025.5525.5524.564,712
Oct 31, 202425.5425.6325.4725.6024.6119,677
Oct 30, 202425.5025.5025.4625.4624.483,641
Oct 29, 202425.5125.5425.4625.5024.5216,447
Oct 28, 202425.5425.5825.4825.5124.539,293
Oct 25, 202425.5625.5625.5025.5324.556,571
Oct 24, 202425.5325.5625.5325.5624.571,654
Oct 23, 202425.4625.5225.4625.5124.527,660
Oct 22, 202425.6225.6225.3425.5324.5518,491
Oct 21, 202425.5425.6225.5325.6224.6311,209
Oct 18, 202425.4925.5925.4925.5424.566,872
Oct 17, 202425.5625.6025.5025.5824.5910,579
Oct 16, 202425.4625.5525.4625.5524.5610,930
Oct 15, 202425.4425.5225.4425.5124.535,694
Oct 14, 202425.4525.4725.4425.4624.489,106
Oct 11, 202425.3825.4825.3825.4824.507,273
Oct 10, 202425.3825.4725.3825.3924.4118,862
Oct 9, 202425.4225.4425.3825.3824.4013,265
Oct 8, 202425.4425.4725.4025.4224.4415,831
Oct 7, 202425.3625.4225.3025.4024.4253,452
Oct 4, 202425.3525.3625.3325.3324.3520,823
Oct 3, 202425.3425.3525.3125.3224.3413,007
Oct 2, 202425.2825.3425.2825.3224.3415,981
Oct 1, 202425.2225.3125.1825.2724.3039,728
Sep 30, 202425.3025.3125.1325.1824.21326,948
Sep 27, 202425.3825.3825.2125.2424.2648,828
Sep 26, 202425.3225.4325.2625.2624.2916,679
Sep 25, 202425.3625.4425.2925.2924.3121,712
Sep 24, 202425.3325.4325.2925.3224.3439,708
Sep 23, 202425.4725.4825.2825.3324.3552,445
Sep 20, 202425.4325.4825.3525.4124.4327,365
Sep 19, 202425.4425.4425.3425.4124.4318,188
Sep 18, 202425.4325.4325.2525.3324.3516,269
Sep 17, 202425.4425.4425.3325.3324.3513,417
Sep 16, 202425.4025.4025.3425.3924.4111,932
Sep 13, 202425.4325.4425.3525.4224.446,169
Sep 12, 202425.3525.4325.3325.4324.458,668
Sep 11, 202425.2625.3425.2625.3024.323,780
Sep 10, 202425.3025.3625.2525.3124.3330,457
Sep 9, 202425.2725.3125.2525.2824.3121,229
Sep 6, 202425.2325.3225.2325.2724.308,054
Sep 5, 202425.2525.3225.2325.3124.3314,221
Sep 4, 202425.2225.2425.1625.2424.2714,568
Sep 3, 202425.1425.2025.1425.1824.2120,798
Aug 30, 202425.2025.2225.1025.1224.1569,089
Aug 29, 202425.2525.2925.2025.2024.2314,979
Aug 28, 202425.2525.2925.2025.2724.309,717
Aug 27, 202425.2425.2725.2125.2424.277,680
Aug 26, 202425.2725.2825.2025.2824.3114,976
Aug 23, 202425.1925.2825.1925.2724.307,186
Aug 22, 202425.2325.2525.1825.2524.285,906
Aug 21, 202425.1125.2725.1125.2624.2920,695
Aug 20, 202425.1425.1525.1025.1224.1516,782
Aug 19, 202425.1025.1725.0925.1424.1710,979
Aug 16, 202425.1925.1925.1025.1024.138,030
Aug 15, 2024 0.5 Dividend
Aug 15, 202425.0925.1225.0525.0524.0825,093
Aug 14, 202425.5825.5825.4025.5024.0411,297
Aug 13, 202425.4525.5525.4325.5524.0814,254
Aug 12, 202425.3925.4525.3925.4123.955,481
Aug 9, 202425.4625.4625.3625.4523.9919,461
Aug 8, 202425.4925.6325.3325.4323.9723,731
Aug 7, 202425.6125.6125.3825.5524.0813,037
Aug 6, 202425.4325.5025.3425.4724.0112,192
Aug 5, 202425.4225.4725.3325.3323.8847,635
Aug 2, 202425.5325.5625.4625.4624.0014,429
Aug 1, 202425.5025.5825.5025.5524.0811,513
Jul 31, 202425.5025.5625.4325.5624.0921,545
Jul 30, 202425.4225.4925.4125.4924.0310,900
Jul 29, 202425.4525.4525.4025.4523.9913,125
Jul 26, 202425.4625.5025.4625.4924.032,481
Jul 25, 202425.3925.4725.3925.4523.996,822
Jul 24, 202425.3825.4225.3825.3923.936,252
Jul 23, 202425.4125.4225.3525.3823.9214,340
Jul 22, 202425.4725.4725.3825.4023.9412,586
Jul 19, 202425.4425.4725.4425.4724.013,074
Jul 18, 202425.5025.5625.4125.4423.9810,747
Jul 17, 202425.5125.5125.4725.5124.055,673
Jul 16, 202425.4825.5225.4325.4924.035,943
Jul 15, 202425.4525.5025.4225.4724.0112,474
Jul 12, 202425.5225.5225.4025.5124.0510,832
Jul 11, 202425.4725.5225.4725.5124.057,901
Jul 10, 202425.4025.5425.3925.4223.9614,527
Jul 9, 202425.4025.4525.4025.4423.984,446
Jul 8, 202425.4025.4525.3825.4023.9416,666
Jul 5, 202425.3025.3825.3025.3623.918,502
Jul 3, 202425.2825.3125.2825.3123.865,850
Jul 2, 202425.2125.2925.2125.2823.835,531
Jul 1, 202425.2525.2725.2025.2623.8113,372
Jun 28, 202425.1725.2925.1625.1623.7220,063
Jun 27, 202425.1625.2025.1625.2023.7513,181
Jun 26, 202425.1725.2025.1525.1923.748,551
Jun 25, 202425.2225.2225.1625.1923.7417,119
Jun 24, 202425.1825.2425.1725.2223.7710,111
Jun 21, 202425.1825.2425.1625.2023.7510,983
Jun 20, 202425.1425.2325.1325.1523.7115,809
Jun 18, 202425.2425.2425.1425.1423.7015,134
Jun 17, 202425.1425.2725.1425.1423.7029,674
Jun 14, 202425.1825.2325.1425.1423.7015,504
Jun 13, 202425.2125.2925.1525.1523.7130,016
Jun 12, 202425.2125.3925.2025.2023.7529,317
Jun 11, 202425.2525.3025.2125.2123.7624,184
Jun 10, 202425.3525.3525.2125.2223.7716,226
Jun 7, 202425.2525.3325.2025.2923.8418,164
Jun 6, 202425.1825.2625.1825.1923.7422,513
Jun 5, 202425.2425.2425.1725.1723.7210,513
Jun 4, 202425.2325.2525.2225.2223.771,597
Jun 3, 202425.2025.2625.1825.2623.815,372
May 31, 202425.1825.2025.1725.1823.7323,017
May 30, 202425.1825.1925.1625.1723.725,704
May 29, 202425.2025.2025.1625.1623.7212,967
May 28, 202425.1525.2025.1525.2023.759,236
May 24, 202425.1725.1925.0925.1523.7014,057
May 23, 202425.2125.2125.0925.0923.6525,245
May 22, 202425.1825.1825.0625.1423.7018,829
May 21, 202425.2025.2025.0825.1723.7219,660
May 20, 202425.0825.2025.0825.2023.758,903
May 17, 202425.1825.2125.0625.1123.6715,319
May 16, 202425.0625.1825.0625.1523.7115,783
May 15, 202425.0825.1325.0225.0623.6217,386
May 14, 2024 0.5 Dividend
May 14, 202425.1925.1924.9825.0323.5948,935
May 13, 202425.5025.6025.4325.5923.6521,704
May 10, 202425.4525.5025.3225.5023.579,693
May 9, 202425.4025.4725.3825.4523.526,286
May 8, 202425.4925.5025.3025.3623.4412,719

Related Tickers

RNR-PF RenaissanceRe Holdings Ltd.
21.52
+0.05%
 
RNR RenaissanceRe Holdings Ltd.
250.55
+0.97%
 
RGA Reinsurance Group of America, Incorporated
203.47
+2.10%
 
HG Hamilton Insurance Group, Ltd.
20.13
+4.76%
 
EG Everest Group, Ltd.
349.02
+2.04%
 
MUV2.DE Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München
591.40
-0.57%