Get the Stockscreener App
18.45
0.27%
-0.05
After Hours:
18.45
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 October 10, 2025, is $18.45.
- 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 353.32% to $18.45 now.
- The 52-week high stock price for SPNT is $21.03, representing a 13.98% increase from the current share price, occurred on June 26, 2025.
- The 52-week low stock price for SPNT is $12.78, indicating a -30.73% 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $18.98 | $18.36 | $0.62 | 608,657.0 | -0.27% |
| Oct 09, 2025 | $18.51 | $18.16 | $0.35 | 399,089.0 | +1.04% |
| Oct 08, 2025 | $18.49 | $18.09 | $0.395 | 324,495.0 | +1.05% |
| Oct 07, 2025 | $18.32 | $17.93 | $0.39 | 718,952.0 | -0.55% |
| Oct 06, 2025 | $18.76 | $18.10 | $0.66 | 489,167.0 | -1.99% |
| Oct 03, 2025 | $18.81 | $17.94 | $0.87 | 671,017.0 | +3.62% |
| Oct 02, 2025 | $18.00 | $17.52 | $0.48 | 486,317.0 | +1.24% |
| Oct 01, 2025 | $18.08 | $17.62 | $0.46 | 588,784.0 | -2.05% |
| Sep 30, 2025 | $18.27 | $17.91 | $0.36 | 967,523.0 | +1.17% |
| Sep 29, 2025 | $18.21 | $17.78 | $0.4299 | 977,676.0 | -2.40% |
| Sep 26, 2025 | $18.44 | $17.88 | $0.56 | 679,010.0 | +3.10% |
| Sep 25, 2025 | $17.81 | $17.44 | $0.37 | 2,188,975.0 | +1.02% |
| Sep 24, 2025 | $17.65 | $17.35 | $0.30 | 542,588.0 | +0.63% |
| Sep 23, 2025 | $17.71 | $17.43 | $0.29 | 639,995.0 | -0.34% |
| Sep 22, 2025 | $17.79 | $17.17 | $0.62 | 845,112.0 | -0.85% |
| Sep 19, 2025 | $18.11 | $17.69 | $0.415 | 3,805,825.0 | -1.83% |
| Sep 18, 2025 | $18.21 | $17.91 | $0.30 | 680,394.0 | +0.33% |
| Sep 17, 2025 | $18.22 | $17.89 | $0.325 | 705,572.0 | -0.28% |
| Sep 16, 2025 | $18.49 | $17.93 | $0.555 | 637,926.0 | -2.86% |
| Sep 15, 2025 | $19.02 | $18.54 | $0.475 | 590,988.0 | -2.63% |
| Sep 12, 2025 | $19.30 | $18.89 | $0.415 | 868,611.0 | -0.63% |
| Sep 11, 2025 | $19.21 | $18.70 | $0.51 | 1,704,597.0 | +2.79% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $18.98 | $17.52 | $1.46 | 4,895,135.0 | +1.99% |
| 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% |
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% |
2.37%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):