5 DAY PERFORMANCE
-10.92%
1 MONTH PERFORMANCE
-9.21%
3 MONTH PERFORMANCE
-0.38%
6 MONTH PERFORMANCE
+6.92%
YEAR-TO-DATE PERFORMANCE
-5.39%
1 YEAR PERFORMANCE
+5.99%
SiriusPoint Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $23.43 | $23.28 (-0.64%) | $23.58 | $23.19 | 470.05 K | $2.72 B |
| 05/05/2026 | $22.86 | $23.27 (1.79%) | $23.54 | $22.82 | 515.80 K | $2.72 B |
| 05/04/2026 | $23.10 | $22.77 (-1.43%) | $23.33 | $22.71 | 474.60 K | $2.66 B |
| 05/01/2026 | $23.58 | $23.25 (-1.4%) | $23.88 | $23.23 | 510.00 K | $2.72 B |
| 04/30/2026 | $23.06 | $23.41 (1.52%) | $23.56 | $22.82 | 532.50 K | $2.73 B |
| 04/29/2026 | $23.66 | $23.29 (-1.56%) | $23.89 | $23.26 | 518.08 K | $2.72 B |
| 04/28/2026 | $23.69 | $23.77 (0.34%) | $23.95 | $23.41 | 618.11 K | $2.78 B |
| 04/27/2026 | $23.58 | $23.43 (-0.64%) | $23.97 | $23.39 | 674.28 K | $2.74 B |
| 04/24/2026 | $23.24 | $23.76 (2.24%) | $23.85 | $23.15 | 461.20 K | $2.77 B |
| 04/23/2026 | $23.51 | $23.37 (-0.6%) | $23.64 | $23.19 | 636.62 K | $2.73 B |
| 04/22/2026 | $23.50 | $23.52 (0.09%) | $23.54 | $23.27 | 601.23 K | $2.75 B |
| 04/21/2026 | $23.38 | $23.54 (0.68%) | $23.59 | $23.24 | 669.95 K | $2.75 B |
| 04/20/2026 | $23.29 | $23.35 (0.26%) | $23.66 | $23.29 | 702.90 K | $2.73 B |
| 04/17/2026 | $22.77 | $23.28 (2.24%) | $23.60 | $22.74 | 1.43 M | $2.72 B |
| 04/16/2026 | $22.71 | $22.68 (-0.13%) | $23.10 | $22.37 | 910.91 K | $2.65 B |
| 04/15/2026 | $22.53 | $22.76 (1.02%) | $22.95 | $22.19 | 442.50 K | $2.66 B |
| 04/14/2026 | $22.57 | $22.54 (-0.13%) | $22.87 | $22.48 | 458.10 K | $2.63 B |
| 04/13/2026 | $22.63 | $22.67 (0.18%) | $22.75 | $22.36 | 651.81 K | $2.65 B |
| 04/10/2026 | $23.02 | $22.83 (-0.83%) | $23.25 | $22.73 | 765.15 K | $2.67 B |
| 04/09/2026 | $23.14 | $23.09 (-0.22%) | $23.42 | $22.94 | 1.02 M | $2.70 B |
| 04/08/2026 | $23.31 | $23.24 (-0.3%) | $23.42 | $23.12 | 1.04 M | $2.71 B |
| 04/07/2026 | $22.96 | $22.89 (-0.3%) | $23.32 | $22.77 | 1.01 M | $2.67 B |
| 04/06/2026 | $22.00 | $22.81 (3.68%) | $22.86 | $22.00 | 608.80 K | $2.66 B |
| 04/02/2026 | $21.24 | $22.19 (4.47%) | $22.20 | $21.20 | 700.84 K | $2.59 B |
| 04/01/2026 | $21.49 | $21.62 (0.6%) | $21.82 | $21.30 | 693.82 K | $2.52 B |
| 03/31/2026 | $21.42 | $21.54 (0.56%) | $21.57 | $20.97 | 717.31 K | $2.52 B |
| 03/30/2026 | $20.91 | $21.17 (1.24%) | $21.25 | $20.72 | 628.30 K | $2.47 B |
| 03/27/2026 | $21.27 | $20.81 (-2.16%) | $21.44 | $20.79 | 436.90 K | $2.43 B |
| 03/26/2026 | $21.45 | $21.29 (-0.75%) | $21.73 | $20.87 | 581.00 K | $2.49 B |
| 03/25/2026 | $21.35 | $21.51 (0.75%) | $21.55 | $21.29 | 500.30 K | $2.51 B |
| 03/24/2026 | $20.10 | $21.16 (5.27%) | $21.36 | $20.00 | 563.90 K | $2.47 B |
| 03/23/2026 | $20.81 | $20.95 (0.67%) | $21.17 | $20.76 | 644.00 K | $2.45 B |
| 03/20/2026 | $20.21 | $20.38 (0.84%) | $20.40 | $20.06 | 1.69 M | $2.38 B |
| 03/19/2026 | $20.42 | $20.25 (-0.83%) | $20.69 | $20.13 | 510.60 K | $2.36 B |
| 03/18/2026 | $20.58 | $20.47 (-0.53%) | $20.75 | $20.25 | 759.92 K | $2.39 B |
| 03/17/2026 | $20.61 | $20.65 (0.19%) | $20.85 | $20.51 | 659.10 K | $2.41 B |
| 03/16/2026 | $20.55 | $20.32 (-1.12%) | $20.80 | $20.28 | 644.39 K | $2.37 B |
| 03/13/2026 | $20.33 | $20.36 (0.15%) | $20.47 | $20.18 | 569.84 K | $2.38 B |
| 03/12/2026 | $20.06 | $20.20 (0.7%) | $20.50 | $19.69 | 706.70 K | $2.36 B |
| 03/11/2026 | $20.55 | $20.37 (-0.88%) | $20.62 | $20.05 | 442.03 K | $2.38 B |
| 03/10/2026 | $20.50 | $20.61 (0.54%) | $20.90 | $20.47 | 603.70 K | $2.41 B |
| 03/09/2026 | $20.82 | $20.71 (-0.53%) | $20.92 | $20.42 | 763.40 K | $2.42 B |
| 03/06/2026 | $21.10 | $20.90 (-0.95%) | $21.10 | $20.35 | 476.80 K | $2.44 B |
| 03/05/2026 | $21.32 | $21.10 (-1.03%) | $21.49 | $21.03 | 805.30 K | $2.46 B |
| 03/04/2026 | $20.94 | $21.24 (1.43%) | $21.32 | $20.68 | 842.13 K | $2.48 B |
| 03/03/2026 | $21.07 | $21.03 (-0.19%) | $21.14 | $20.57 | 540.40 K | $2.46 B |
| 03/02/2026 | $21.01 | $21.49 (2.28%) | $21.81 | $20.84 | 654.30 K | $2.51 B |
| 02/27/2026 | $20.98 | $21.14 (0.76%) | $21.36 | $20.90 | 776.03 K | $2.47 B |
| 02/26/2026 | $21.57 | $21.26 (-1.44%) | $21.62 | $21.14 | 502.74 K | $2.48 B |
| 02/25/2026 | $21.19 | $21.25 (0.28%) | $21.36 | $20.82 | 395.93 K | $2.48 B |
| 02/24/2026 | $21.04 | $21.15 (0.52%) | $21.40 | $20.77 | 601.60 K | $2.47 B |
| 02/23/2026 | $21.54 | $20.75 (-3.67%) | $21.67 | $20.69 | 671.95 K | $2.42 B |
| 02/20/2026 | $22.11 | $21.45 (-2.99%) | $22.18 | $21.10 | 1.29 M | $2.51 B |
| 02/19/2026 | $21.48 | $22.01 (2.47%) | $22.61 | $21.30 | 768.56 K | $2.57 B |
| 02/18/2026 | $20.77 | $20.57 (-0.96%) | $20.96 | $20.35 | 573.43 K | $2.40 B |
| 02/17/2026 | $20.48 | $20.99 (2.49%) | $21.03 | $20.48 | 504.00 K | $2.45 B |
| 02/13/2026 | $20.54 | $20.51 (-0.15%) | $20.69 | $19.90 | 539.83 K | $2.39 B |
| 02/12/2026 | $20.52 | $20.59 (0.34%) | $20.60 | $20.01 | 771.92 K | $2.40 B |
| 02/11/2026 | $20.03 | $20.34 (1.55%) | $20.38 | $19.82 | 512.66 K | $2.37 B |
| 02/10/2026 | $19.69 | $20.01 (1.63%) | $20.12 | $19.32 | 526.90 K | $2.34 B |
| 02/09/2026 | $20.80 | $19.64 (-5.58%) | $20.89 | $19.61 | 749.70 K | $2.29 B |
| 02/06/2026 | $20.63 | $20.79 (0.78%) | $20.93 | $20.54 | 642.90 K | $2.43 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.
