Skip to main content
SPNT logo

SiriusPoint Ltd.

SPNTNYSEFinancialsInsurance - Reinsurance

$25.12Today:- (-)1Y +40.99%

As of Oct 16, 2026 close

Market cap
$2.96B
P/E (TTM)
5.85
Forward P/E
2.96
Dividend yield
-
52-week range
$17.39$26.50
Volume (live)
-
Avg. volume (3M)
977.78K

SiriusPoint (SPNT) Historical Stock Prices

Analyze SiriusPoint (SPNT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

SiriusPoint (SPNT) Interactive Price Chart

Interactive historical price chart showing SiriusPoint stock price movements and trends across multiple time periods.

Loading chart...

SPNT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SPNT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202624.8825.1324.6825.1225.12842.67K
Oct 15, 202625.6025.7224.7224.8724.871.13M
Oct 14, 202625.1025.4724.8025.2725.27898.47K
Oct 13, 202625.9125.9125.2325.2425.24601.63K
Oct 12, 202625.1125.6125.1125.5425.54544.74K
Oct 9, 202624.9325.1824.8224.9624.96390.62K
Oct 8, 202624.6625.3124.5325.0325.03748.89K
Oct 7, 202624.4825.0024.4224.6224.62679.09K
Oct 6, 202624.8425.0424.4324.6124.61895.30K
Oct 5, 202624.4024.7724.2524.5024.50811.76K
Oct 2, 202624.5824.7624.3824.4224.42690.05K
Oct 1, 202624.2324.7824.2024.4124.41552.71K
Sep 30, 202624.8724.9324.2424.2524.25905.45K
Sep 29, 202624.7024.9124.5724.8424.84691.19K
Sep 28, 202625.3325.7724.7924.8324.83600.77K
Sep 25, 202625.9126.0825.3225.3825.38696.83K
Sep 24, 202625.6526.5025.5925.8025.801.66M
Sep 23, 202625.4925.8425.3225.4225.421.05M
Sep 22, 202625.9126.1625.4125.4825.482.73M
Sep 21, 202624.7225.2224.6925.1725.171.92M
Sep 18, 202624.3524.7524.1124.7524.753.49M
Sep 17, 202624.6824.7424.2424.4324.43613.38K
Sep 16, 202624.6124.7824.1024.4724.471.09M
Sep 15, 202624.5224.8124.3724.6724.67628.97K
Sep 14, 202624.5224.6924.3624.6224.621.32M
Sep 11, 202624.7224.7223.9324.2024.20777.24K
Sep 10, 202624.2824.4824.0824.3624.36552.27K
Sep 9, 202624.0624.2723.7224.2624.26541.12K
Sep 8, 202624.2124.5224.0624.1524.15479.27K
Sep 4, 202624.5524.7023.9024.4824.48811.35K
Sep 3, 202624.6625.0824.6324.8424.84476.14K
Sep 2, 202624.5024.7724.2724.3224.32615.10K
Sep 1, 202624.4524.5224.1924.4124.41424.70K
Aug 31, 202624.1624.2824.0924.1924.19548.48K
Aug 28, 202624.2424.4723.9324.1824.18409.11K
Aug 27, 202623.7424.2123.5224.0724.07423.81K
Aug 26, 202624.0024.1423.7623.9823.98586.08K
Aug 25, 202624.0824.0823.7623.9623.96329.33K
Aug 24, 202623.7524.2523.6424.0224.02362.19K
Aug 21, 202623.6523.7623.4423.6323.63780.57K
Aug 20, 202623.2523.7623.2123.6023.60531.37K
Aug 19, 202623.6523.7923.3123.3823.38400.03K
Aug 18, 202623.7024.1423.4623.5523.55631.69K
Aug 17, 202623.5424.1423.2723.4523.45906.83K
Aug 14, 202623.1423.8023.1423.7223.72484.21K
Aug 13, 202623.1423.3222.9523.2323.23658.69K
Aug 12, 202622.3622.9222.3622.9022.90589.13K
Aug 11, 202622.7022.8822.5522.5522.55591.35K
Aug 10, 202622.9023.1122.4722.6822.68477.20K
Aug 7, 202623.4523.6622.9523.0323.03450.16K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.