5 DAY PERFORMANCE
+4.95%
1 MONTH PERFORMANCE
+12.41%
3 MONTH PERFORMANCE
+16.30%
6 MONTH PERFORMANCE
+13.34%
YEAR-TO-DATE PERFORMANCE
+33.19%
1 YEAR PERFORMANCE
+36.01%
SiriusPoint Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $21.21 | $21.84 (2.97%) | $21.84 | $21.17 | 576.40 K | $3.52 B |
| 12/03/2025 | $21.13 | $21.33 (0.95%) | $21.33 | $20.93 | 555.50 K | $3.44 B |
| 12/02/2025 | $21.11 | $21.10 (-0.05%) | $21.29 | $20.78 | 385.82 K | $3.41 B |
| 12/01/2025 | $20.87 | $21.02 (0.72%) | $21.14 | $20.76 | 408.43 K | $3.39 B |
| 11/28/2025 | $21.03 | $20.80 (-1.09%) | $21.05 | $20.76 | 211.20 K | $3.36 B |
| 11/26/2025 | $20.92 | $20.93 (0.05%) | $21.33 | $20.86 | 838.61 K | $3.38 B |
| 11/25/2025 | $20.60 | $20.92 (1.55%) | $21.19 | $20.60 | 647.94 K | $3.38 B |
| 11/24/2025 | $20.37 | $20.42 (0.25%) | $20.81 | $20.25 | 548.12 K | $3.30 B |
| 11/21/2025 | $19.91 | $20.40 (2.46%) | $20.66 | $19.77 | 773.80 K | $3.29 B |
| 11/20/2025 | $19.97 | $19.75 (-1.1%) | $20.37 | $19.74 | 503.23 K | $3.19 B |
| 11/19/2025 | $19.91 | $19.85 (-0.3%) | $20.02 | $19.65 | 465.42 K | $3.20 B |
| 11/18/2025 | $19.79 | $19.90 (0.56%) | $20.04 | $19.72 | 362.00 K | $3.21 B |
| 11/17/2025 | $20.16 | $19.73 (-2.13%) | $20.54 | $19.73 | 558.15 K | $3.18 B |
| 11/14/2025 | $19.98 | $20.33 (1.75%) | $20.33 | $19.72 | 374.22 K | $3.28 B |
| 11/13/2025 | $20.34 | $20.07 (-1.33%) | $20.47 | $20.02 | 538.00 K | $3.24 B |
| 11/12/2025 | $20.19 | $20.27 (0.4%) | $20.40 | $20.12 | 702.73 K | $3.27 B |
| 11/11/2025 | $20.23 | $20.17 (-0.3%) | $20.44 | $20.07 | 318.10 K | $3.25 B |
| 11/10/2025 | $19.65 | $20.16 (2.6%) | $20.29 | $19.55 | 499.60 K | $3.25 B |
| 11/07/2025 | $19.41 | $19.82 (2.11%) | $19.84 | $19.39 | 396.70 K | $3.20 B |
| 11/06/2025 | $19.50 | $19.37 (-0.67%) | $19.73 | $19.32 | 533.83 K | $3.13 B |
| 11/05/2025 | $19.11 | $19.42 (1.62%) | $19.50 | $19.05 | 530.70 K | $3.13 B |
| 11/04/2025 | $18.78 | $19.04 (1.38%) | $19.10 | $18.66 | 489.70 K | $3.07 B |
| 11/03/2025 | $18.39 | $18.88 (2.66%) | $18.90 | $18.17 | 746.80 K | $3.05 B |
| 10/31/2025 | $19.05 | $18.20 (-4.46%) | $19.05 | $17.70 | 879.80 K | $2.94 B |
| 10/30/2025 | $18.37 | $18.19 (-0.98%) | $18.58 | $18.09 | 691.78 K | $2.94 B |
| 10/29/2025 | $18.03 | $18.25 (1.22%) | $18.28 | $17.95 | 611.60 K | $2.95 B |
| 10/28/2025 | $18.36 | $18.09 (-1.47%) | $18.45 | $17.88 | 524.70 K | $2.92 B |
| 10/27/2025 | $18.37 | $18.51 (0.76%) | $18.58 | $18.17 | 565.30 K | $2.99 B |
| 10/24/2025 | $18.47 | $18.36 (-0.6%) | $18.57 | $18.30 | 612.50 K | $2.96 B |
| 10/23/2025 | $18.21 | $18.37 (0.88%) | $18.39 | $17.85 | 438.30 K | $2.96 B |
| 10/22/2025 | $18.02 | $18.24 (1.22%) | $18.28 | $17.87 | 403.55 K | $2.94 B |
| 10/21/2025 | $17.67 | $17.99 (1.81%) | $18.12 | $17.57 | 377.61 K | $2.90 B |
| 10/20/2025 | $17.81 | $17.76 (-0.28%) | $17.83 | $17.45 | 362.21 K | $2.87 B |
| 10/17/2025 | $17.67 | $17.64 (-0.17%) | $17.86 | $17.39 | 849.70 K | $2.85 B |
| 10/16/2025 | $18.50 | $17.75 (-4.05%) | $18.52 | $17.51 | 716.60 K | $2.86 B |
| 10/15/2025 | $19.17 | $18.61 (-2.92%) | $19.30 | $18.60 | 542.90 K | $3.00 B |
| 10/14/2025 | $18.81 | $19.20 (2.07%) | $19.36 | $18.74 | 501.42 K | $3.10 B |
| 10/13/2025 | $18.48 | $18.81 (1.79%) | $18.85 | $18.34 | 403.00 K | $3.04 B |
| 10/10/2025 | $18.51 | $18.45 (-0.32%) | $18.98 | $18.36 | 629.61 K | $2.98 B |
| 10/09/2025 | $18.28 | $18.50 (1.2%) | $18.51 | $18.16 | 438.03 K | $2.99 B |
| 10/08/2025 | $18.30 | $18.31 (0.05%) | $18.49 | $18.10 | 328.91 K | $2.95 B |
| 10/07/2025 | $18.18 | $18.12 (-0.33%) | $18.32 | $17.93 | 735.73 K | $2.92 B |
| 10/06/2025 | $18.52 | $18.22 (-1.62%) | $18.76 | $18.10 | 540.30 K | $2.94 B |
| 10/03/2025 | $17.94 | $18.59 (3.62%) | $18.81 | $17.94 | 671.02 K | $3.00 B |
| 10/02/2025 | $17.64 | $17.94 (1.7%) | $18.00 | $17.52 | 486.34 K | $2.90 B |
| 10/01/2025 | $18.02 | $17.72 (-1.66%) | $18.08 | $17.62 | 705.93 K | $2.86 B |
| 09/30/2025 | $17.91 | $18.09 (1.01%) | $18.27 | $17.91 | 967.52 K | $2.92 B |
| 09/29/2025 | $18.21 | $17.88 (-1.81%) | $18.21 | $17.78 | 999.43 K | $2.89 B |
| 09/26/2025 | $17.93 | $18.32 (2.18%) | $18.44 | $17.88 | 660.03 K | $2.96 B |
| 09/25/2025 | $17.64 | $17.77 (0.74%) | $17.81 | $17.44 | 2.36 M | $2.87 B |
| 09/24/2025 | $17.42 | $17.59 (0.98%) | $17.65 | $17.35 | 711.25 K | $2.84 B |
| 09/23/2025 | $17.62 | $17.48 (-0.79%) | $17.72 | $17.43 | 803.81 K | $2.82 B |
| 09/22/2025 | $17.78 | $17.54 (-1.35%) | $17.79 | $17.17 | 1.01 M | $2.83 B |
| 09/19/2025 | $18.08 | $17.69 (-2.16%) | $18.11 | $17.69 | 3.81 M | $2.85 B |
| 09/18/2025 | $17.91 | $18.02 (0.61%) | $18.21 | $17.91 | 680.82 K | $2.91 B |
| 09/17/2025 | $18.10 | $17.96 (-0.77%) | $18.22 | $17.90 | 705.60 K | $2.90 B |
| 09/16/2025 | $18.44 | $18.01 (-2.33%) | $18.49 | $17.93 | 638.09 K | $2.91 B |
| 09/15/2025 | $18.96 | $18.54 (-2.22%) | $19.02 | $18.54 | 591.17 K | $2.99 B |
| 09/12/2025 | $19.11 | $19.04 (-0.37%) | $19.30 | $18.89 | 868.70 K | $3.07 B |
| 09/11/2025 | $18.70 | $19.16 (2.46%) | $19.21 | $18.70 | 1.87 M | $3.09 B |
| 09/10/2025 | $18.66 | $18.64 (-0.11%) | $18.85 | $18.50 | 738.60 K | $3.01 B |
| 09/09/2025 | $18.96 | $18.74 (-1.16%) | $19.15 | $18.61 | 898.30 K | $3.02 B |
| 09/08/2025 | $18.77 | $18.97 (1.07%) | $19.01 | $18.51 | 1.50 M | $3.06 B |
| 09/05/2025 | $18.85 | $18.77 (-0.42%) | $18.95 | $18.59 | 878.41 K | $3.03 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
