Get the Stockscreener App
15.16
0.53%
-0.00
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 April 09, 2025, is $15.16.
- Siriuspoint Ltd all-time high stock price is $17.99, occurred on April 02, 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 272.48% to $15.16 now.
- The 52-week high stock price for SPNT is $17.99, representing a 18.67% increase from the current share price, occurred on April 02, 2025.
- The 52-week low stock price for SPNT is $11.48, indicating a -24.24% decrease from the current share price, occurred on April 16, 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 |
|---|---|---|---|---|---|
| Apr 09, 2025 | $15.31 | $14.96 | $0.35 | 12,651.0 | +0.26% |
| Apr 08, 2025 | $16.01 | $15.00 | $1.01 | 713,447.0 | -2.00% |
| Apr 07, 2025 | $15.94 | $14.76 | $1.18 | 1,047,442.0 | -3.61% |
| Apr 04, 2025 | $17.32 | $15.87 | $1.46 | 907,242.0 | -8.60% |
| Apr 03, 2025 | $17.85 | $17.19 | $0.6575 | 1,624,135.0 | -0.96% |
| Apr 02, 2025 | $17.99 | $17.55 | $0.435 | 1,032,260.0 | -0.67% |
| Apr 01, 2025 | $17.89 | $16.84 | $1.05 | 1,070,678.0 | +3.24% |
| Mar 31, 2025 | $17.62 | $16.81 | $0.8093 | 1,212,018.0 | +1.35% |
| Mar 28, 2025 | $17.26 | $16.82 | $0.445 | 685,903.0 | +1.19% |
| Mar 27, 2025 | $16.91 | $16.59 | $0.315 | 657,896.0 | +1.44% |
| Mar 26, 2025 | $16.70 | $16.41 | $0.29 | 375,678.0 | +0.73% |
| Mar 25, 2025 | $16.65 | $16.34 | $0.31 | 660,595.0 | +1.54% |
| Mar 24, 2025 | $16.29 | $15.79 | $0.50 | 424,037.0 | +3.11% |
| Mar 21, 2025 | $15.98 | $15.62 | $0.359 | 1,684,713.0 | -0.06% |
| Mar 20, 2025 | $15.88 | $15.43 | $0.45 | 518,359.0 | +0.96% |
| Mar 19, 2025 | $15.78 | $15.37 | $0.41 | 749,422.0 | +2.16% |
| Mar 18, 2025 | $15.33 | $15.05 | $0.28 | 642,176.0 | +1.19% |
| Mar 17, 2025 | $15.19 | $14.50 | $0.69 | 462,365.0 | +2.37% |
| Mar 14, 2025 | $14.78 | $14.43 | $0.35 | 435,479.0 | +1.79% |
| Mar 13, 2025 | $14.66 | $14.37 | $0.29 | 384,860.0 | +0.62% |
| Mar 12, 2025 | $14.85 | $14.34 | $0.51 | 696,020.0 | -2.83% |
| Mar 11, 2025 | $15.05 | $14.53 | $0.525 | 761,396.0 | +2.13% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $17.99 | $14.76 | $3.23 | 6,407,855.0 | -12.09% |
| 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% |
3.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):