5 DAY PERFORMANCE
+3.29%
1 MONTH PERFORMANCE
-6.72%
3 MONTH PERFORMANCE
+12.20%
6 MONTH PERFORMANCE
+4.29%
YEAR-TO-DATE PERFORMANCE
-6.72%
1 YEAR PERFORMANCE
+40.25%
SiriusPoint Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $20.50 | $20.41 (-0.44%) | $20.61 | $20.21 | 557.20 K | $2.38 B |
| 01/29/2026 | $20.38 | $20.58 (0.98%) | $20.92 | $20.23 | 529.14 K | $2.40 B |
| 01/28/2026 | $19.79 | $20.14 (1.77%) | $20.33 | $19.69 | 506.52 K | $2.35 B |
| 01/27/2026 | $19.65 | $19.77 (0.61%) | $20.03 | $19.52 | 437.01 K | $2.31 B |
| 01/26/2026 | $19.50 | $19.50 (0%) | $19.80 | $19.38 | 390.72 K | $2.28 B |
| 01/23/2026 | $19.79 | $19.32 (-2.37%) | $19.92 | $19.15 | 828.60 K | $2.26 B |
| 01/22/2026 | $20.03 | $19.96 (-0.35%) | $20.11 | $19.83 | 555.53 K | $2.33 B |
| 01/21/2026 | $19.87 | $20.01 (0.7%) | $20.22 | $19.75 | 520.90 K | $2.34 B |
| 01/20/2026 | $19.84 | $19.83 (-0.05%) | $20.10 | $19.62 | 566.92 K | $2.31 B |
| 01/16/2026 | $20.05 | $20.00 (-0.25%) | $20.30 | $19.90 | 602.93 K | $2.33 B |
| 01/15/2026 | $20.16 | $20.40 (1.19%) | $20.59 | $20.15 | 1.31 M | $2.38 B |
| 01/14/2026 | $19.96 | $20.17 (1.05%) | $20.18 | $19.72 | 432.50 K | $2.35 B |
| 01/13/2026 | $20.47 | $19.94 (-2.59%) | $20.67 | $19.91 | 481.95 K | $2.33 B |
| 01/12/2026 | $19.97 | $20.44 (2.35%) | $20.46 | $19.90 | 390.94 K | $2.39 B |
| 01/09/2026 | $20.28 | $20.11 (-0.84%) | $20.49 | $19.73 | 707.30 K | $2.35 B |
| 01/08/2026 | $20.45 | $20.33 (-0.59%) | $20.86 | $20.19 | 558.40 K | $2.37 B |
| 01/07/2026 | $20.45 | $20.44 (-0.05%) | $20.53 | $20.13 | 702.00 K | $2.39 B |
| 01/06/2026 | $21.21 | $20.48 (-3.44%) | $21.21 | $20.25 | 586.40 K | $2.39 B |
| 01/05/2026 | $20.83 | $21.46 (3.02%) | $21.59 | $20.77 | 609.61 K | $2.50 B |
| 01/02/2026 | $21.85 | $21.07 (-3.57%) | $21.91 | $21.03 | 690.24 K | $2.46 B |
| 12/31/2025 | $22.05 | $21.89 (-0.73%) | $22.08 | $21.84 | 677.37 K | $2.56 B |
| 12/30/2025 | $22.29 | $22.06 (-1.03%) | $22.39 | $22.03 | 255.40 K | $2.57 B |
| 12/29/2025 | $22.31 | $22.19 (-0.54%) | $22.53 | $22.00 | 464.00 K | $2.59 B |
| 12/26/2025 | $22.74 | $22.31 (-1.89%) | $22.74 | $22.20 | 342.30 K | $3.60 B |
| 12/24/2025 | $22.63 | $22.66 (0.13%) | $22.71 | $22.47 | 234.21 K | $3.66 B |
| 12/23/2025 | $22.50 | $22.47 (-0.13%) | $22.89 | $22.38 | 736.10 K | $3.63 B |
| 12/22/2025 | $22.13 | $22.63 (2.26%) | $22.78 | $22.05 | 505.00 K | $3.65 B |
| 12/19/2025 | $22.09 | $22.10 (0.05%) | $22.22 | $21.95 | 3.78 M | $3.57 B |
| 12/18/2025 | $21.94 | $22.04 (0.46%) | $22.23 | $21.81 | 855.10 K | $3.56 B |
| 12/17/2025 | $21.86 | $21.95 (0.41%) | $21.96 | $21.68 | 845.24 K | $3.54 B |
| 12/16/2025 | $22.37 | $21.95 (-1.88%) | $22.56 | $21.79 | 662.42 K | $3.54 B |
| 12/15/2025 | $22.63 | $22.32 (-1.37%) | $22.77 | $22.02 | 995.12 K | $3.60 B |
| 12/12/2025 | $22.37 | $22.45 (0.36%) | $22.46 | $21.98 | 608.60 K | $3.62 B |
| 12/11/2025 | $21.87 | $22.28 (1.87%) | $22.79 | $21.87 | 744.21 K | $3.60 B |
| 12/10/2025 | $21.33 | $21.83 (2.34%) | $22.04 | $21.29 | 704.22 K | $3.52 B |
| 12/09/2025 | $21.78 | $21.31 (-2.16%) | $21.86 | $21.27 | 822.20 K | $3.44 B |
| 12/08/2025 | $21.49 | $21.62 (0.6%) | $21.81 | $21.01 | 796.02 K | $3.49 B |
| 12/05/2025 | $21.80 | $21.49 (-1.42%) | $21.80 | $21.28 | 706.54 K | $3.47 B |
| 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 |
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.
