5 DAY PERFORMANCE
-12.43%
1 MONTH PERFORMANCE
-15.43%
3 MONTH PERFORMANCE
-11.83%
6 MONTH PERFORMANCE
-0.38%
YEAR-TO-DATE PERFORMANCE
-5.39%
1 YEAR PERFORMANCE
+14.86%
SiriusPoint Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $23.45 | $23.20 (-1.07%) | $23.66 | $23.07 | 123.64 K | $2.70 B |
| 08/06/2026 | $23.88 | $23.64 (-1.01%) | $23.96 | $23.58 | 416.00 K | $2.76 B |
| 08/05/2026 | $23.96 | $23.61 (-1.46%) | $24.13 | $23.49 | 540.40 K | $2.76 B |
| 08/04/2026 | $23.59 | $23.93 (1.44%) | $24.16 | $23.58 | 612.20 K | $2.79 B |
| 08/03/2026 | $23.31 | $23.64 (1.42%) | $23.90 | $23.31 | 607.82 K | $2.76 B |
| 07/31/2026 | $23.50 | $23.65 (0.64%) | $23.80 | $23.23 | 1.04 M | $2.76 B |
| 07/30/2026 | $24.93 | $23.66 (-5.09%) | $25.73 | $23.20 | 1.58 M | $2.76 B |
| 07/29/2026 | $26.10 | $25.81 (-1.11%) | $26.23 | $25.51 | 929.60 K | $3.01 B |
| 07/28/2026 | $25.83 | $26.31 (1.86%) | $26.48 | $25.83 | 603.00 K | $3.07 B |
| 07/27/2026 | $25.30 | $25.64 (1.34%) | $25.83 | $25.25 | 578.85 K | $2.99 B |
| 07/24/2026 | $25.02 | $25.35 (1.32%) | $25.42 | $24.87 | 458.40 K | $2.96 B |
| 07/23/2026 | $24.32 | $24.75 (1.77%) | $24.99 | $24.13 | 941.52 K | $2.89 B |
| 07/22/2026 | $24.55 | $24.55 (0%) | $24.66 | $24.25 | 593.20 K | $2.87 B |
| 07/21/2026 | $24.57 | $24.49 (-0.33%) | $24.83 | $24.17 | 688.90 K | $2.86 B |
| 07/20/2026 | $24.86 | $24.66 (-0.8%) | $25.10 | $24.63 | 492.70 K | $2.88 B |
| 07/17/2026 | $24.70 | $24.90 (0.81%) | $25.40 | $24.70 | 672.90 K | $2.91 B |
| 07/16/2026 | $24.32 | $24.81 (2.01%) | $25.11 | $24.32 | 1.17 M | $2.90 B |
| 07/15/2026 | $24.51 | $24.23 (-1.14%) | $24.63 | $23.96 | 575.90 K | $2.83 B |
| 07/14/2026 | $25.08 | $24.73 (-1.4%) | $25.34 | $24.62 | 466.12 K | $2.89 B |
| 07/13/2026 | $24.90 | $25.18 (1.12%) | $25.24 | $24.66 | 484.80 K | $2.94 B |
| 07/10/2026 | $24.48 | $24.65 (0.69%) | $24.76 | $24.21 | 599.11 K | $2.88 B |
| 07/09/2026 | $24.26 | $24.40 (0.58%) | $24.40 | $23.84 | 698.44 K | $2.85 B |
| 07/08/2026 | $24.32 | $24.48 (0.66%) | $24.72 | $24.29 | 1.11 M | $2.86 B |
| 07/07/2026 | $24.75 | $24.49 (-1.05%) | $25.00 | $24.41 | 796.64 K | $2.86 B |
| 07/06/2026 | $24.60 | $24.55 (-0.2%) | $24.74 | $24.37 | 682.04 K | $2.87 B |
| 07/02/2026 | $23.85 | $24.63 (3.27%) | $24.63 | $23.68 | 605.90 K | $2.88 B |
| 07/01/2026 | $24.23 | $23.75 (-1.98%) | $24.58 | $23.71 | 962.40 K | $2.77 B |
| 06/30/2026 | $23.98 | $24.00 (0.08%) | $24.14 | $23.80 | 855.60 K | $2.80 B |
| 06/29/2026 | $23.80 | $23.97 (0.71%) | $24.36 | $23.72 | 984.30 K | $2.80 B |
| 06/26/2026 | $23.16 | $23.85 (2.98%) | $24.10 | $23.16 | 2.55 M | $2.79 B |
| 06/25/2026 | $23.46 | $23.06 (-1.71%) | $23.72 | $22.84 | 685.61 K | $2.69 B |
| 06/24/2026 | $23.66 | $23.44 (-0.93%) | $24.04 | $23.42 | 872.20 K | $2.74 B |
| 06/23/2026 | $23.05 | $23.64 (2.56%) | $23.74 | $22.88 | 1.25 M | $2.76 B |
| 06/22/2026 | $22.91 | $22.79 (-0.52%) | $23.28 | $22.72 | 814.40 K | $2.66 B |
| 06/18/2026 | $23.06 | $22.76 (-1.3%) | $23.10 | $22.59 | 1.73 M | $2.66 B |
| 06/17/2026 | $23.07 | $23.04 (-0.13%) | $23.45 | $22.69 | 678.30 K | $2.69 B |
| 06/16/2026 | $23.37 | $23.28 (-0.39%) | $23.60 | $23.16 | 1.02 M | $2.72 B |
| 06/15/2026 | $23.30 | $23.17 (-0.56%) | $23.52 | $22.84 | 740.02 K | $2.71 B |
| 06/12/2026 | $23.77 | $23.38 (-1.64%) | $23.94 | $23.38 | 570.60 K | $2.73 B |
| 06/11/2026 | $23.45 | $23.69 (1.02%) | $24.05 | $23.35 | 851.61 K | $2.77 B |
| 06/10/2026 | $22.43 | $23.26 (3.7%) | $23.53 | $22.43 | 1.16 M | $2.72 B |
| 06/09/2026 | $22.04 | $22.18 (0.64%) | $22.37 | $22.03 | 572.20 K | $2.59 B |
| 06/08/2026 | $21.72 | $21.85 (0.6%) | $22.02 | $21.52 | 539.00 K | $2.55 B |
| 06/05/2026 | $21.22 | $21.72 (2.36%) | $21.84 | $21.05 | 439.30 K | $2.54 B |
| 06/04/2026 | $20.78 | $21.03 (1.2%) | $21.19 | $20.78 | 686.21 K | $2.46 B |
| 06/03/2026 | $20.62 | $20.43 (-0.92%) | $20.85 | $20.38 | 673.94 K | $2.39 B |
| 06/02/2026 | $20.78 | $20.75 (-0.14%) | $21.21 | $20.74 | 500.64 K | $2.42 B |
| 06/01/2026 | $21.35 | $20.92 (-2.01%) | $21.49 | $20.84 | 850.60 K | $2.44 B |
| 05/29/2026 | $21.48 | $21.35 (-0.61%) | $21.71 | $21.25 | 785.81 K | $2.49 B |
| 05/28/2026 | $22.40 | $21.64 (-3.39%) | $22.57 | $21.64 | 812.66 K | $2.53 B |
| 05/27/2026 | $23.18 | $22.55 (-2.72%) | $23.42 | $22.51 | 562.20 K | $2.63 B |
| 05/26/2026 | $23.37 | $23.12 (-1.07%) | $23.69 | $23.05 | 629.80 K | $2.70 B |
| 05/22/2026 | $23.51 | $23.32 (-0.81%) | $23.68 | $23.23 | 728.42 K | $2.72 B |
| 05/21/2026 | $23.46 | $23.53 (0.3%) | $23.58 | $23.17 | 1.05 M | $2.75 B |
| 05/20/2026 | $23.79 | $23.68 (-0.46%) | $23.98 | $23.53 | 797.52 K | $2.77 B |
| 05/19/2026 | $23.84 | $23.69 (-0.63%) | $24.32 | $23.58 | 699.53 K | $2.77 B |
| 05/18/2026 | $22.95 | $23.86 (3.97%) | $23.93 | $22.92 | 1.08 M | $2.79 B |
| 05/15/2026 | $22.67 | $22.96 (1.28%) | $23.06 | $22.60 | 1.10 M | $2.68 B |
| 05/14/2026 | $22.91 | $22.67 (-1.05%) | $23.10 | $22.56 | 946.10 K | $2.65 B |
| 05/13/2026 | $22.75 | $22.44 (-1.36%) | $22.98 | $22.32 | 694.40 K | $2.62 B |
| 05/12/2026 | $23.12 | $22.84 (-1.21%) | $23.19 | $22.74 | 832.80 K | $2.67 B |
| 05/11/2026 | $23.51 | $23.01 (-2.13%) | $24.00 | $22.84 | 952.41 K | $2.69 B |
| 05/08/2026 | $22.78 | $23.45 (2.94%) | $23.55 | $21.76 | 772.61 K | $2.74 B |
| 05/07/2026 | $23.23 | $23.49 (1.12%) | $23.74 | $23.14 | 717.00 K | $2.74 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.
