Get the Stockscreener App
23.27
2.20%
0.50
After Hours:
23.27
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 May 05, 2026, is $23.27.
- Siriuspoint Ltd all-time high stock price is $23.97, occurred on April 27, 2026.
- The lowest Siriuspoint Ltd stock price recorded was $4.07 on August 02, 2022. Since then, Siriuspoint Ltd's stock price has risen over 471.74% to $23.27 now.
- The 52-week high stock price for SPNT is $23.97, representing a 3.01% increase from the current share price, occurred on April 27, 2026.
- The 52-week low stock price for SPNT is $17.17, indicating a -26.21% decrease from the current share price, occurred on September 22, 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $23.54 | $22.82 | $0.72 | 515,796.0 | +2.20% |
| May 04, 2026 | $23.32 | $22.71 | $0.615 | 474,487.0 | -2.06% |
| May 01, 2026 | $23.88 | $23.23 | $0.645 | 509,993.0 | -0.68% |
| Apr 30, 2026 | $23.56 | $22.82 | $0.74 | 532,466.0 | +0.52% |
| Apr 29, 2026 | $23.89 | $23.26 | $0.63 | 517,954.0 | -2.02% |
| Apr 28, 2026 | $23.95 | $23.41 | $0.54 | 518,937.0 | +1.45% |
| Apr 27, 2026 | $23.97 | $23.39 | $0.585 | 674,225.0 | -1.39% |
| Apr 24, 2026 | $23.85 | $23.15 | $0.70 | 461,158.0 | +1.67% |
| Apr 23, 2026 | $23.64 | $23.19 | $0.45 | 636,621.0 | -0.64% |
| Apr 22, 2026 | $23.54 | $23.27 | $0.27 | 601,143.0 | -0.08% |
| Apr 21, 2026 | $23.59 | $23.24 | $0.35 | 668,714.0 | +0.81% |
| Apr 20, 2026 | $23.66 | $23.29 | $0.37 | 702,598.0 | +0.30% |
| Apr 17, 2026 | $23.60 | $22.74 | $0.86 | 1,427,865.0 | +2.65% |
| Apr 16, 2026 | $23.10 | $22.37 | $0.73 | 910,886.0 | -0.35% |
| Apr 15, 2026 | $22.95 | $22.19 | $0.76 | 442,452.0 | +0.98% |
| Apr 14, 2026 | $22.87 | $22.48 | $0.39 | 455,053.0 | -0.57% |
| Apr 13, 2026 | $22.75 | $22.36 | $0.385 | 651,809.0 | -0.70% |
| Apr 10, 2026 | $23.25 | $22.73 | $0.52 | 765,139.0 | -1.13% |
| Apr 09, 2026 | $23.42 | $22.94 | $0.4802 | 1,018,595.0 | -0.65% |
| Apr 08, 2026 | $23.42 | $23.11 | $0.305 | 1,035,633.0 | +1.53% |
| Apr 07, 2026 | $23.32 | $22.77 | $0.55 | 1,010,190.0 | +0.35% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $23.88 | $22.71 | $1.16 | 2,016,072.0 | -0.60% |
| Apr, 2026 | $23.97 | $21.20 | $2.77 | 15,034,857.0 | +8.68% |
| Mar, 2026 | $21.81 | $19.69 | $2.12 | 14,726,842.0 | +1.89% |
| 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% |
1.40%
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):