Get the Stockscreener App
21.20
0.21%
-0.04
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 March 05, 2026, is $21.20.
- Siriuspoint Ltd all-time high stock price is $22.89, occurred on December 23, 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 420.88% to $21.20 now.
- The 52-week high stock price for SPNT is $22.89, representing a 7.97% increase from the current share price, occurred on December 23, 2025.
- The 52-week low stock price for SPNT is $14.05, indicating a -33.73% decrease from the current share price, occurred on March 10, 2025.
- The closing price of Siriuspoint Ltd (SPNT) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $21.49 | $21.14 | $0.345 | 38,094.0 | -0.26% |
| Mar 04, 2026 | $21.32 | $20.68 | $0.64 | 842,133.0 | +1.00% |
| Mar 03, 2026 | $21.14 | $20.57 | $0.57 | 540,356.0 | -2.14% |
| Mar 02, 2026 | $21.81 | $20.84 | $0.975 | 654,141.0 | +1.66% |
| Feb 27, 2026 | $21.36 | $20.89 | $0.465 | 776,030.0 | -0.56% |
| Feb 26, 2026 | $21.62 | $21.14 | $0.48 | 502,647.0 | +0.05% |
| Feb 25, 2026 | $21.36 | $20.82 | $0.545 | 395,926.0 | +0.47% |
| Feb 24, 2026 | $21.40 | $20.77 | $0.63 | 601,569.0 | +1.93% |
| Feb 23, 2026 | $21.66 | $20.69 | $0.975 | 671,945.0 | -3.26% |
| Feb 20, 2026 | $22.18 | $21.10 | $1.08 | 1,290,973.0 | -2.54% |
| Feb 19, 2026 | $22.61 | $21.30 | $1.31 | 767,832.0 | +7.00% |
| Feb 18, 2026 | $20.96 | $20.34 | $0.615 | 573,123.0 | -2.00% |
| Feb 17, 2026 | $21.03 | $20.48 | $0.55 | 503,999.0 | +2.34% |
| Feb 13, 2026 | $20.69 | $19.89 | $0.795 | 539,828.0 | -0.39% |
| Feb 12, 2026 | $20.60 | $20.01 | $0.59 | 771,921.0 | +1.23% |
| Feb 11, 2026 | $20.38 | $19.82 | $0.56 | 512,633.0 | +1.65% |
| Feb 10, 2026 | $20.12 | $19.32 | $0.8032 | 526,877.0 | +1.88% |
| Feb 09, 2026 | $20.89 | $19.61 | $1.28 | 749,626.0 | -5.53% |
| Feb 06, 2026 | $20.93 | $20.54 | $0.385 | 642,897.0 | +1.46% |
| Feb 05, 2026 | $20.78 | $19.83 | $0.95 | 869,275.0 | +0.99% |
| Feb 04, 2026 | $20.49 | $20.05 | $0.435 | 838,664.0 | +0.50% |
| Feb 03, 2026 | $20.78 | $20.02 | $0.76 | 496,070.0 | -1.22% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $21.81 | $20.57 | $1.24 | 2,074,724.0 | +0.21% |
| Feb, 2026 | $22.61 | $19.32 | $3.29 | 12,630,068.0 | +3.58% |
| Jan, 2026 | $21.91 | $19.15 | $2.76 | 11,948,810.0 | -6.76% |
Siriuspoint Ltd Stock (SPNT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $22.89 | $20.76 | $2.13 | 15,902,042.0 | +6.06% |
| Nov, 2025 | $21.33 | $18.17 | $3.16 | 9,982,276.0 | +14.29% |
| Oct, 2025 | $19.36 | $17.39 | $1.97 | 12,184,492.0 | +0.61% |
| Sep, 2025 | $19.42 | $17.17 | $2.25 | 22,025,846.0 | -3.37% |
| Aug, 2025 | $19.94 | $17.76 | $2.18 | 17,862,955.0 | -4.54% |
| 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% |
1.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):