-
5 DAY PERFORMANCE
-0.83% -
1 MONTH PERFORMANCE
-4.34% -
3 MONTH PERFORMANCE
+17.83% -
6 MONTH PERFORMANCE
+11.25% -
YEAR-TO-DATE PERFORMANCE
+23.62% -
1 YEAR PERFORMANCE
+41.00%
SiriusPoint Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $14.47 | $14.33 (-0.97%) | $14.51 | $14.20 | 244,297 | $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 |
| 09/03/2024 | $14.88 | $14.62 (-1.75%) | $14.99 | $14.57 | 394,700 | $2.49 B |
| 08/30/2024 | $15.14 | $14.99 (-0.99%) | $15.15 | $14.88 | 299,121 | $2.55 B |
| 08/29/2024 | $14.99 | $15.01 (0.13%) | $15.10 | $14.81 | 387,035 | $2.55 B |
| 08/28/2024 | $14.83 | $14.89 (0.4%) | $14.96 | $14.77 | 226,314 | $2.53 B |
| 08/27/2024 | $14.80 | $14.85 (0.34%) | $14.89 | $14.77 | 229,227 | $2.53 B |
| 08/26/2024 | $15.07 | $14.78 (-1.92%) | $15.11 | $14.78 | 372,522 | $2.52 B |
| 08/23/2024 | $14.83 | $14.94 (0.74%) | $15.16 | $14.77 | 462,745 | $2.54 B |
| 08/22/2024 | $14.61 | $14.73 (0.82%) | $14.74 | $14.61 | 276,000 | $2.51 B |
| 08/21/2024 | $14.57 | $14.59 (0.14%) | $14.70 | $14.42 | 354,000 | $2.48 B |
| 08/20/2024 | $14.59 | $14.50 (-0.62%) | $14.62 | $14.41 | 273,428 | $2.47 B |
| 08/19/2024 | $14.73 | $14.59 (-0.95%) | $14.86 | $14.53 | 316,600 | $2.48 B |
| 08/16/2024 | $14.68 | $14.71 (0.2%) | $14.96 | $14.64 | 700,600 | $2.50 B |
| 08/15/2024 | $14.71 | $14.66 (-0.34%) | $14.78 | $14.47 | 361,433 | $2.49 B |
| 08/14/2024 | $14.60 | $14.54 (-0.41%) | $14.64 | $14.45 | 304,944 | $2.47 B |
| 08/13/2024 | $14.43 | $14.52 (0.62%) | $14.58 | $14.43 | 248,300 | $2.47 B |
| 08/12/2024 | $14.64 | $14.37 (-1.84%) | $14.86 | $14.35 | 249,841 | $2.45 B |
| 08/09/2024 | $14.49 | $14.56 (0.48%) | $14.57 | $14.25 | 413,100 | $2.48 B |
| 08/08/2024 | $14.06 | $14.46 (2.84%) | $14.47 | $14.06 | 306,300 | $2.46 B |
| 08/07/2024 | $14.20 | $14.05 (-1.06%) | $14.26 | $14.00 | 501,326 | $2.39 B |
| 08/06/2024 | $14.10 | $14.07 (-0.21%) | $14.27 | $13.98 | 630,633 | $2.39 B |
| 08/05/2024 | $14.29 | $14.15 (-0.98%) | $14.36 | $13.90 | 722,800 | $2.41 B |
| 08/02/2024 | $14.00 | $14.60 (4.29%) | $14.67 | $13.84 | 562,223 | $2.48 B |
| 08/01/2024 | $14.50 | $14.29 (-1.45%) | $14.54 | $14.12 | 659,200 | $2.43 B |
| 07/31/2024 | $14.63 | $14.37 (-1.78%) | $14.67 | $14.37 | 823,300 | $2.45 B |
| 07/30/2024 | $14.34 | $14.65 (2.16%) | $14.70 | $14.34 | 411,600 | $2.49 B |
| 07/29/2024 | $14.34 | $14.24 (-0.7%) | $14.41 | $14.15 | 305,244 | $2.41 B |
| 07/26/2024 | $14.35 | $14.38 (0.21%) | $14.55 | $14.19 | 474,341 | $2.43 B |
| 07/25/2024 | $13.84 | $14.16 (2.31%) | $14.24 | $13.81 | 474,916 | $2.39 B |
| 07/24/2024 | $13.80 | $13.73 (-0.51%) | $13.94 | $13.71 | 463,909 | $2.32 B |
| 07/23/2024 | $13.37 | $13.82 (3.37%) | $13.91 | $13.37 | 430,600 | $2.33 B |
| 07/22/2024 | $13.29 | $13.38 (0.68%) | $13.50 | $13.19 | 382,998 | $2.26 B |
| 07/19/2024 | $13.53 | $13.24 (-2.14%) | $13.53 | $13.22 | 369,994 | $2.24 B |
| 07/18/2024 | $13.47 | $13.54 (0.52%) | $13.82 | $13.43 | 512,705 | $2.29 B |
| 07/17/2024 | $13.33 | $13.54 (1.58%) | $13.74 | $13.25 | 941,724 | $2.29 B |
| 07/16/2024 | $12.92 | $13.38 (3.56%) | $13.41 | $12.92 | 719,581 | $2.26 B |
| 07/15/2024 | $12.74 | $12.81 (0.55%) | $12.93 | $12.67 | 758,514 | $2.16 B |
| 07/12/2024 | $12.67 | $12.63 (-0.32%) | $12.81 | $12.59 | 378,835 | $2.13 B |
| 07/11/2024 | $12.33 | $12.58 (2.03%) | $12.65 | $12.23 | 386,770 | $2.13 B |
| 07/10/2024 | $12.05 | $12.13 (0.66%) | $12.16 | $12.02 | 246,943 | $2.05 B |
| 07/09/2024 | $12.09 | $11.99 (-0.83%) | $12.18 | $11.96 | 287,596 | $2.03 B |
| 07/08/2024 | $12.17 | $12.13 (-0.33%) | $12.39 | $12.12 | 396,164 | $2.05 B |
| 07/05/2024 | $12.00 | $12.09 (0.75%) | $12.15 | $11.96 | 339,415 | $2.04 B |
| 07/03/2024 | $12.19 | $12.01 (-1.48%) | $12.20 | $12.01 | 214,159 | $2.03 B |
| 07/02/2024 | $12.04 | $12.21 (1.41%) | $12.27 | $12.04 | 346,972 | $2.06 B |
| 07/01/2024 | $12.24 | $12.17 (-0.57%) | $12.40 | $12.10 | 559,263 | $2.06 B |