-
5 DAY PERFORMANCE
+1.04% -
1 MONTH PERFORMANCE
+18.57% -
3 MONTH PERFORMANCE
+7.01% -
6 MONTH PERFORMANCE
+21.81% -
YEAR-TO-DATE PERFORMANCE
+34.31% -
1 YEAR PERFORMANCE
+45.07%
SiriusPoint Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $15.59 | $15.56 (-0.19%) | $15.71 | $15.33 | 659,582 | $2.58 B |
| 12/02/2024 | $15.41 | $15.52 (0.71%) | $15.65 | $15.20 | 858,400 | $2.57 B |
| 11/29/2024 | $15.51 | $15.42 (-0.58%) | $15.54 | $15.32 | 488,708 | $2.55 B |
| 11/27/2024 | $15.67 | $15.45 (-1.4%) | $15.70 | $15.32 | 678,911 | $2.56 B |
| 11/26/2024 | $15.47 | $15.59 (0.78%) | $15.63 | $15.35 | 625,045 | $2.58 B |
| 11/25/2024 | $15.72 | $15.60 (-0.76%) | $15.88 | $15.50 | 641,129 | $2.58 B |
| 11/22/2024 | $15.42 | $15.58 (1.04%) | $15.62 | $15.41 | 430,800 | $2.58 B |
| 11/21/2024 | $15.39 | $15.37 (-0.13%) | $15.74 | $15.37 | 426,125 | $2.55 B |
| 11/20/2024 | $14.92 | $15.30 (2.55%) | $15.32 | $14.84 | 488,405 | $2.53 B |
| 11/19/2024 | $14.81 | $14.90 (0.61%) | $14.94 | $14.71 | 317,000 | $2.47 B |
| 11/18/2024 | $14.99 | $14.95 (-0.27%) | $15.06 | $14.82 | 435,000 | $2.48 B |
| 11/15/2024 | $14.85 | $14.99 (0.94%) | $15.10 | $14.68 | 709,900 | $2.48 B |
| 11/14/2024 | $14.60 | $14.67 (0.48%) | $15.02 | $14.53 | 592,500 | $2.43 B |
| 11/13/2024 | $14.50 | $14.56 (0.41%) | $14.67 | $14.39 | 613,500 | $2.41 B |
| 11/12/2024 | $14.34 | $14.41 (0.49%) | $14.53 | $14.33 | 396,023 | $2.39 B |
| 11/11/2024 | $14.13 | $14.32 (1.34%) | $14.52 | $14.13 | 355,929 | $2.37 B |
| 11/08/2024 | $13.87 | $14.13 (1.87%) | $14.15 | $13.81 | 419,712 | $2.40 B |
| 11/07/2024 | $14.23 | $13.86 (-2.6%) | $14.23 | $13.82 | 390,932 | $2.36 B |
| 11/06/2024 | $13.42 | $14.25 (6.18%) | $14.29 | $13.42 | 757,400 | $2.42 B |
| 11/05/2024 | $13.06 | $12.92 (-1.07%) | $13.11 | $12.78 | 366,900 | $2.20 B |
| 11/04/2024 | $13.20 | $13.14 (-0.45%) | $13.29 | $13.12 | 639,200 | $2.24 B |
| 11/01/2024 | $13.35 | $13.35 (0%) | $13.55 | $12.90 | 711,000 | $2.27 B |
| 10/31/2024 | $13.64 | $13.14 (-3.67%) | $13.64 | $13.12 | 671,018 | $2.24 B |
| 10/30/2024 | $13.49 | $13.70 (1.56%) | $13.76 | $13.49 | 1.16 M | $2.33 B |
| 10/29/2024 | $13.45 | $13.51 (0.45%) | $13.61 | $13.45 | 177,849 | $2.30 B |
| 10/28/2024 | $13.62 | $13.59 (-0.22%) | $13.76 | $13.55 | 208,148 | $2.31 B |
| 10/25/2024 | $13.63 | $13.48 (-1.1%) | $13.65 | $13.41 | 290,100 | $2.29 B |
| 10/24/2024 | $13.56 | $13.60 (0.29%) | $13.63 | $13.40 | 268,900 | $2.31 B |
| 10/23/2024 | $13.63 | $13.57 (-0.44%) | $13.63 | $13.50 | 289,727 | $2.31 B |
| 10/22/2024 | $13.48 | $13.68 (1.48%) | $13.69 | $13.31 | 371,244 | $2.33 B |
| 10/21/2024 | $14.02 | $13.55 (-3.35%) | $14.02 | $13.53 | 229,800 | $2.31 B |
| 10/18/2024 | $14.04 | $13.97 (-0.5%) | $14.06 | $13.93 | 262,327 | $2.38 B |
| 10/17/2024 | $13.77 | $14.01 (1.74%) | $14.07 | $13.71 | 507,535 | $2.38 B |
| 10/16/2024 | $13.66 | $13.71 (0.37%) | $13.78 | $13.59 | 279,249 | $2.33 B |
| 10/15/2024 | $13.70 | $13.52 (-1.31%) | $13.84 | $12.94 | 585,948 | $2.30 B |
| 10/14/2024 | $13.65 | $13.71 (0.44%) | $13.78 | $13.57 | 401,737 | $2.33 B |
| 10/11/2024 | $13.56 | $13.62 (0.44%) | $13.75 | $13.52 | 368,001 | $2.32 B |
| 10/10/2024 | $13.56 | $13.48 (-0.59%) | $13.56 | $13.34 | 490,000 | $2.29 B |
| 10/09/2024 | $13.42 | $13.48 (0.45%) | $13.64 | $13.36 | 528,700 | $2.29 B |
| 10/08/2024 | $13.20 | $13.40 (1.52%) | $13.53 | $13.10 | 609,500 | $2.28 B |
| 10/07/2024 | $13.84 | $13.17 (-4.84%) | $13.84 | $13.02 | 708,146 | $2.24 B |
| 10/04/2024 | $13.83 | $13.95 (0.87%) | $13.99 | $13.72 | 415,342 | $2.37 B |
| 10/03/2024 | $13.87 | $13.69 (-1.3%) | $13.93 | $13.68 | 302,528 | $2.33 B |
| 10/02/2024 | $14.12 | $13.97 (-1.06%) | $14.24 | $13.92 | 299,600 | $2.38 B |
| 10/01/2024 | $14.29 | $14.10 (-1.33%) | $14.46 | $14.06 | 286,500 | $2.40 B |
| 09/30/2024 | $14.47 | $14.34 (-0.9%) | $14.51 | $14.20 | 506,800 | $2.44 B |
| 09/27/2024 | $14.30 | $14.44 (0.98%) | $14.63 | $14.28 | 1.83 M | $2.46 B |
| 09/26/2024 | $14.62 | $14.46 (-1.09%) | $14.75 | $14.45 | 305,300 | $2.46 B |
| 09/25/2024 | $14.09 | $14.56 (3.34%) | $14.73 | $14.09 | 485,700 | $2.48 B |
| 09/24/2024 | $14.09 | $14.08 (-0.07%) | $14.13 | $13.98 | 281,900 | $2.40 B |
| 09/23/2024 | $14.24 | $14.12 (-0.84%) | $14.35 | $14.06 | 273,200 | $2.40 B |
| 09/20/2024 | $14.20 | $14.25 (0.35%) | $14.51 | $14.20 | 1.35 M | $2.42 B |
| 09/19/2024 | $14.40 | $14.25 (-1.04%) | $14.40 | $14.15 | 291,812 | $2.42 B |
| 09/18/2024 | $14.10 | $14.18 (0.57%) | $14.34 | $14.05 | 391,722 | $2.41 B |
| 09/17/2024 | $14.23 | $14.10 (-0.91%) | $14.40 | $14.09 | 356,900 | $2.40 B |
| 09/16/2024 | $14.11 | $14.17 (0.43%) | $14.26 | $14.09 | 407,130 | $2.41 B |
| 09/13/2024 | $14.09 | $14.07 (-0.14%) | $14.19 | $13.98 | 307,817 | $2.39 B |
| 09/12/2024 | $14.00 | $13.94 (-0.43%) | $14.06 | $13.86 | 307,700 | $2.37 B |
| 09/11/2024 | $13.88 | $13.85 (-0.22%) | $13.93 | $13.70 | 355,343 | $2.36 B |
| 09/10/2024 | $14.13 | $14.02 (-0.78%) | $14.25 | $13.83 | 395,642 | $2.39 B |
| 09/09/2024 | $14.20 | $14.17 (-0.21%) | $14.40 | $14.14 | 367,849 | $2.41 B |
| 09/06/2024 | $14.46 | $14.18 (-1.94%) | $14.51 | $14.16 | 305,300 | $2.41 B |
| 09/05/2024 | $14.65 | $14.47 (-1.23%) | $14.67 | $14.44 | 445,640 | $2.46 B |
| 09/04/2024 | $14.64 | $14.56 (-0.55%) | $14.79 | $14.54 | 227,403 | $2.48 B |