5 DAY PERFORMANCE
-19.98%
1 MONTH PERFORMANCE
-15.85%
3 MONTH PERFORMANCE
-12.39%
6 MONTH PERFORMANCE
-11.04%
YEAR-TO-DATE PERFORMANCE
-5.39%
1 YEAR PERFORMANCE
+6.92%
SiriusPoint Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $26.24 | $26.27 (0.11%) | $26.91 | $26.02 | 1.09 M | $3.07 B |
| 11/04/2026 | $26.28 | $25.82 (-1.75%) | $26.50 | $25.74 | 1.05 M | $3.01 B |
| 11/03/2026 | $25.93 | $25.80 (-0.5%) | $26.43 | $25.77 | 803.50 K | $3.01 B |
| 11/02/2026 | $25.95 | $26.01 (0.23%) | $26.28 | $25.66 | 638.03 K | $3.04 B |
| 10/30/2026 | $26.15 | $25.88 (-1.03%) | $26.26 | $25.78 | 714.52 K | $3.02 B |
| 10/29/2026 | $25.80 | $25.95 (0.58%) | $25.96 | $25.52 | 875.30 K | $3.03 B |
| 10/28/2026 | $25.22 | $25.27 (0.2%) | $25.43 | $24.98 | 608.35 K | $2.95 B |
| 10/27/2026 | $25.76 | $25.35 (-1.59%) | $25.82 | $25.33 | 887.20 K | $2.96 B |
| 10/26/2026 | $25.79 | $25.77 (-0.08%) | $26.09 | $25.66 | 553.60 K | $3.01 B |
| 10/23/2026 | $25.97 | $25.76 (-0.81%) | $26.03 | $25.46 | 804.92 K | $3.01 B |
| 10/22/2026 | $25.72 | $25.96 (0.93%) | $26.11 | $25.48 | 1.21 M | $3.03 B |
| 10/21/2026 | $25.52 | $25.68 (0.63%) | $25.71 | $25.30 | 546.40 K | $3.00 B |
| 10/20/2026 | $25.36 | $25.52 (0.63%) | $25.64 | $25.21 | 580.71 K | $2.98 B |
| 10/19/2026 | $24.98 | $25.21 (0.92%) | $25.42 | $24.66 | 566.20 K | $2.94 B |
| 10/16/2026 | $24.88 | $25.12 (0.96%) | $25.13 | $24.68 | 842.70 K | $2.93 B |
| 10/15/2026 | $25.60 | $24.87 (-2.85%) | $25.72 | $24.72 | 1.13 M | $2.90 B |
| 10/14/2026 | $25.10 | $25.27 (0.68%) | $25.47 | $24.80 | 899.15 K | $2.95 B |
| 10/13/2026 | $25.91 | $25.24 (-2.59%) | $25.91 | $25.23 | 601.63 K | $2.95 B |
| 10/12/2026 | $25.11 | $25.54 (1.71%) | $25.62 | $25.11 | 544.74 K | $2.98 B |
| 10/09/2026 | $24.93 | $24.96 (0.12%) | $25.18 | $24.82 | 390.62 K | $2.91 B |
| 10/08/2026 | $24.66 | $25.03 (1.5%) | $25.31 | $24.53 | 749.16 K | $2.92 B |
| 10/07/2026 | $24.48 | $24.62 (0.57%) | $25.00 | $24.42 | 679.10 K | $2.87 B |
| 10/06/2026 | $24.84 | $24.61 (-0.93%) | $25.04 | $24.43 | 907.12 K | $2.87 B |
| 10/05/2026 | $24.40 | $24.50 (0.41%) | $24.77 | $24.25 | 845.94 K | $2.86 B |
| 10/02/2026 | $24.58 | $24.42 (-0.65%) | $24.76 | $24.38 | 912.51 K | $2.85 B |
| 10/01/2026 | $24.23 | $24.41 (0.74%) | $24.78 | $24.20 | 568.70 K | $2.85 B |
| 09/30/2026 | $24.87 | $24.25 (-2.49%) | $24.93 | $24.24 | 908.97 K | $2.83 B |
| 09/29/2026 | $24.70 | $24.84 (0.57%) | $24.91 | $24.57 | 702.81 K | $2.90 B |
| 09/28/2026 | $25.33 | $24.83 (-1.97%) | $25.77 | $24.79 | 604.34 K | $2.90 B |
| 09/25/2026 | $25.91 | $25.38 (-2.05%) | $26.08 | $25.32 | 708.28 K | $2.96 B |
| 09/24/2026 | $25.65 | $25.80 (0.58%) | $26.50 | $25.59 | 1.66 M | $3.01 B |
| 09/23/2026 | $25.49 | $25.42 (-0.27%) | $25.84 | $25.33 | 1.05 M | $2.97 B |
| 09/22/2026 | $25.91 | $25.48 (-1.66%) | $26.16 | $25.41 | 2.73 M | $2.97 B |
| 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 |
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.
