5 DAY PERFORMANCE
-9.01%
1 MONTH PERFORMANCE
-11.19%
3 MONTH PERFORMANCE
-1.15%
6 MONTH PERFORMANCE
-7.83%
YEAR-TO-DATE PERFORMANCE
-5.39%
1 YEAR PERFORMANCE
+5.83%
SiriusPoint Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $23.43 | $23.28 (-0.64%) | $23.58 | $23.19 | 470.10 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 |
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.
