5 DAY PERFORMANCE
-15.23%
1 MONTH PERFORMANCE
-12.36%
3 MONTH PERFORMANCE
-9.13%
6 MONTH PERFORMANCE
+1.62%
YEAR-TO-DATE PERFORMANCE
-5.39%
1 YEAR PERFORMANCE
+18.07%
SiriusPoint Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $24.72 | $25.17 (1.82%) | $25.22 | $24.69 | 1.98 M | $2.94 B |
| 09/18/2026 | $24.35 | $24.75 (1.64%) | $24.75 | $24.11 | 3.51 M | $2.89 B |
| 09/17/2026 | $24.68 | $24.43 (-1.01%) | $24.74 | $24.24 | 710.40 K | $2.85 B |
| 09/16/2026 | $24.61 | $24.47 (-0.57%) | $24.78 | $24.10 | 1.13 M | $2.86 B |
| 09/15/2026 | $24.52 | $24.67 (0.61%) | $24.81 | $24.37 | 640.52 K | $2.88 B |
| 09/14/2026 | $24.52 | $24.62 (0.41%) | $24.69 | $24.37 | 1.32 M | $2.87 B |
| 09/11/2026 | $24.72 | $24.20 (-2.1%) | $24.72 | $23.93 | 826.10 K | $2.82 B |
| 09/10/2026 | $24.28 | $24.36 (0.33%) | $24.48 | $24.08 | 564.71 K | $2.84 B |
| 09/09/2026 | $24.06 | $24.26 (0.83%) | $24.27 | $23.72 | 552.30 K | $2.83 B |
| 09/08/2026 | $24.21 | $24.15 (-0.25%) | $24.52 | $24.06 | 494.81 K | $2.82 B |
| 09/04/2026 | $24.55 | $24.48 (-0.29%) | $24.70 | $23.90 | 868.50 K | $2.86 B |
| 09/03/2026 | $24.66 | $24.84 (0.73%) | $25.08 | $24.63 | 575.74 K | $2.90 B |
| 09/02/2026 | $24.50 | $24.32 (-0.73%) | $24.77 | $24.27 | 753.81 K | $2.84 B |
| 09/01/2026 | $24.45 | $24.41 (-0.16%) | $24.52 | $24.19 | 427.71 K | $2.85 B |
| 08/31/2026 | $24.16 | $24.19 (0.12%) | $24.28 | $24.09 | 555.32 K | $2.82 B |
| 08/28/2026 | $24.24 | $24.18 (-0.25%) | $24.47 | $23.93 | 415.80 K | $2.82 B |
| 08/27/2026 | $23.74 | $24.07 (1.39%) | $24.21 | $23.53 | 432.40 K | $2.81 B |
| 08/26/2026 | $24.00 | $23.98 (-0.08%) | $24.14 | $23.76 | 591.50 K | $2.80 B |
| 08/25/2026 | $24.08 | $23.96 (-0.5%) | $24.08 | $23.76 | 337.92 K | $2.80 B |
| 08/24/2026 | $23.75 | $24.02 (1.14%) | $24.25 | $23.64 | 371.32 K | $2.80 B |
| 08/21/2026 | $23.65 | $23.63 (-0.08%) | $23.76 | $23.44 | 787.50 K | $2.76 B |
| 08/20/2026 | $23.25 | $23.60 (1.51%) | $23.76 | $23.21 | 541.02 K | $2.75 B |
| 08/19/2026 | $23.65 | $23.38 (-1.14%) | $23.79 | $23.31 | 410.25 K | $2.73 B |
| 08/18/2026 | $23.70 | $23.55 (-0.63%) | $24.14 | $23.46 | 631.70 K | $2.75 B |
| 08/17/2026 | $23.54 | $23.45 (-0.38%) | $24.14 | $23.27 | 917.14 K | $2.74 B |
| 08/14/2026 | $23.14 | $23.72 (2.51%) | $23.80 | $23.14 | 502.51 K | $2.77 B |
| 08/13/2026 | $23.14 | $23.23 (0.39%) | $23.32 | $22.96 | 737.22 K | $2.71 B |
| 08/12/2026 | $22.36 | $22.90 (2.42%) | $22.92 | $22.36 | 622.04 K | $2.67 B |
| 08/11/2026 | $22.70 | $22.55 (-0.66%) | $22.88 | $22.55 | 661.30 K | $2.63 B |
| 08/10/2026 | $22.90 | $22.68 (-0.96%) | $23.11 | $22.47 | 477.21 K | $2.65 B |
| 08/07/2026 | $23.45 | $23.03 (-1.79%) | $23.66 | $22.95 | 450.20 K | $2.69 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 |
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.
