Get the Stockscreener App
18.70
1.08%
0.20
Siriuspoint Ltd Stock (SPNT) Price History
The historical daily chart and data for Siriuspoint Ltd stock (SPNT), show that the latest closing stock price as of August 22, 2025, is $18.70.
- Siriuspoint Ltd all-time high stock price is $21.03, occurred on June 26, 2025.
- The lowest Siriuspoint Ltd stock price recorded was $4.07 on August 02, 2022. Since then, Siriuspoint Ltd's stock price has risen over 359.46% to $18.70 now.
- The 52-week high stock price for SPNT is $21.03, representing a 12.46% increase from the current share price, occurred on June 26, 2025.
- The 52-week low stock price for SPNT is $12.78, indicating a -31.66% decrease from the current share price, occurred on November 05, 2024.
- The closing price of Siriuspoint Ltd (SPNT) stock in the beginning of 2024 was $8.37. The stock closed the year at $5.90, a loss of over -29.51% for the year.
The table below shows more information about SPNT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $19.07 | $18.60 | $0.47 | 1,246,983.0 | +1.08% |
| Aug 21, 2025 | $18.94 | $18.49 | $0.45 | 1,442,353.0 | -0.70% |
| Aug 20, 2025 | $18.73 | $18.32 | $0.41 | 1,807,132.0 | +2.14% |
| Aug 19, 2025 | $18.41 | $18.16 | $0.25 | 450,532.0 | +0.16% |
| Aug 18, 2025 | $18.37 | $18.12 | $0.25 | 445,533.0 | -0.38% |
| Aug 15, 2025 | $18.70 | $18.00 | $0.70 | 914,945.0 | -1.61% |
| Aug 14, 2025 | $19.08 | $18.52 | $0.5633 | 457,230.0 | -0.96% |
| Aug 13, 2025 | $19.03 | $18.51 | $0.52 | 732,419.0 | +1.57% |
| Aug 12, 2025 | $18.62 | $18.33 | $0.29 | 479,187.0 | +0.76% |
| Aug 11, 2025 | $18.54 | $18.20 | $0.345 | 477,455.0 | +0.71% |
| Aug 08, 2025 | $18.27 | $17.90 | $0.37 | 632,017.0 | +0.94% |
| Aug 07, 2025 | $18.55 | $17.86 | $0.685 | 655,043.0 | -2.75% |
| Aug 06, 2025 | $18.72 | $18.14 | $0.575 | 711,884.0 | +0.71% |
| Aug 05, 2025 | $18.94 | $17.90 | $1.04 | 1,128,014.0 | +0.11% |
| Aug 04, 2025 | $19.38 | $17.76 | $1.62 | 1,389,049.0 | -6.08% |
| Aug 01, 2025 | $19.94 | $19.22 | $0.72 | 945,584.0 | -0.15% |
| Jul 31, 2025 | $19.88 | $19.36 | $0.52 | 963,201.0 | +0.15% |
| Jul 30, 2025 | $20.00 | $19.43 | $0.575 | 824,967.0 | -1.41% |
| Jul 29, 2025 | $19.91 | $19.59 | $0.31 | 763,753.0 | +1.79% |
| Jul 28, 2025 | $19.64 | $19.20 | $0.44 | 751,358.0 | -1.41% |
| Jul 25, 2025 | $19.84 | $19.52 | $0.32 | 847,831.0 | +1.07% |
| Jul 24, 2025 | $19.78 | $19.36 | $0.42 | 1,103,537.0 | -0.61% |
Siriuspoint Ltd Stock (SPNT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Siriuspoint Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPNT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Siriuspoint Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Siriuspoint Ltd Stock (SPNT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $19.94 | $17.76 | $2.18 | 15,162,343.0 | -4.64% |
| Jul, 2025 | $20.57 | $18.10 | $2.47 | 14,052,158.0 | -3.83% |
| Jun, 2025 | $21.03 | $18.70 | $2.33 | 12,689,272.0 | +4.08% |
| May, 2025 | $19.87 | $16.54 | $3.34 | 15,100,685.0 | +16.61% |
| Apr, 2025 | $17.99 | $14.76 | $3.23 | 16,247,308.0 | -2.83% |
| Mar, 2025 | $17.62 | $14.05 | $3.57 | 13,398,340.0 | +12.71% |
| Feb, 2025 | $15.48 | $13.26 | $2.22 | 13,200,309.0 | +5.36% |
| Jan, 2025 | $16.50 | $14.23 | $2.27 | 7,757,271.0 | -11.17% |
Siriuspoint Ltd Stock (SPNT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $16.20 | $13.76 | $2.44 | 12,090,304.0 | -7.91% |
| Nov, 2024 | $15.88 | $12.78 | $3.10 | 9,693,057.0 | +17.35% |
| Oct, 2024 | $14.46 | $12.94 | $1.52 | 8,554,174.0 | -8.37% |
| Sep, 2024 | $14.99 | $13.70 | $1.29 | 9,052,558.0 | -4.34% |
| Aug, 2024 | $15.16 | $13.84 | $1.32 | 8,470,389.0 | +4.31% |
| Jul, 2024 | $14.70 | $11.96 | $2.74 | 9,765,020.0 | +17.79% |
| Jun, 2024 | $13.22 | $11.92 | $1.30 | 14,492,220.0 | -7.22% |
| May, 2024 | $13.50 | $11.54 | $1.96 | 10,977,029.0 | +11.63% |
| Apr, 2024 | $13.03 | $11.48 | $1.54 | 13,997,384.0 | -7.32% |
| Mar, 2024 | $12.89 | $11.95 | $0.945 | 12,637,125.0 | +3.59% |
| Feb, 2024 | $12.47 | $11.27 | $1.21 | 10,264,638.0 | +3.98% |
| Jan, 2024 | $12.44 | $10.84 | $1.60 | 15,386,517.0 | +1.72% |
Siriuspoint Ltd Stock (SPNT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.93 | $10.35 | $1.58 | 15,748,955.0 | +8.61% |
| Nov, 2023 | $10.91 | $9.43 | $1.49 | 8,311,030.0 | +8.43% |
| Oct, 2023 | $10.66 | $9.49 | $1.17 | 11,458,048.0 | -3.15% |
| Sep, 2023 | $11.16 | $9.90 | $1.26 | 10,271,930.0 | -8.05% |
| Aug, 2023 | $11.34 | $9.28 | $2.06 | 12,848,041.0 | +18.42% |
| Jul, 2023 | $9.60 | $8.47 | $1.13 | 7,843,480.0 | +3.43% |
| Jun, 2023 | $9.80 | $8.69 | $1.11 | 12,758,892.0 | -3.01% |
| May, 2023 | $9.97 | $8.39 | $1.58 | 12,934,120.0 | +7.13% |
| Apr, 2023 | $9.68 | $8.00 | $1.68 | 11,465,398.0 | +6.89% |
| Mar, 2023 | $8.14 | $6.90 | $1.24 | 16,541,663.0 | +14.51% |
| Feb, 2023 | $7.69 | $6.47 | $1.22 | 7,026,768.0 | -6.46% |
| Jan, 2023 | $7.61 | $5.71 | $1.90 | 6,186,390.0 | +28.64% |
0.04%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):