Get the Stockscreener App
12.56
0.32%
+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 May 10, 2024, is $12.56.
- SiriusPoint Ltd all-time high stock price is $13.03, occurred on April 02, 2024.
- The lowest SiriusPoint Ltd stock price recorded was $4.07 on August 02, 2022. Since then, SiriusPoint Ltd's stock price has risen over 208.60% to $12.56 now.
- The 52-week high stock price for SPNT is $13.03, representing a 3.74% increase from the current share price, occurred on April 02, 2024.
- The 52-week low stock price for SPNT is $8.47, indicating a -32.56% decrease from the current share price, occurred on July 11, 2023.
- The closing price of SiriusPoint Ltd (SPNT) stock in the beginning of 2023 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 10, 2024 | $12.65 | $12.54 | $0.11 | 271,724.0 | +0.32% |
| May 09, 2024 | $12.62 | $12.38 | $0.24 | 374,015.0 | +1.21% |
| May 08, 2024 | $12.37 | $12.14 | $0.225 | 372,005.0 | +1.64% |
| May 07, 2024 | $12.31 | $12.13 | $0.18 | 691,671.0 | -0.65% |
| May 06, 2024 | $12.33 | $12.17 | $0.16 | 340,969.0 | +1.32% |
| May 03, 2024 | $12.28 | $11.89 | $0.39 | 585,550.0 | +1.51% |
| May 02, 2024 | $12.24 | $11.84 | $0.405 | 704,530.0 | -1.57% |
| May 01, 2024 | $12.31 | $11.54 | $0.77 | 580,833.0 | +2.72% |
| Apr 30, 2024 | $11.95 | $11.75 | $0.20 | 435,427.0 | -1.92% |
| Apr 29, 2024 | $12.20 | $11.93 | $0.275 | 456,118.0 | -0.58% |
| Apr 26, 2024 | $12.15 | $11.73 | $0.42 | 629,617.0 | +1.60% |
| Apr 25, 2024 | $12.18 | $11.86 | $0.32 | 726,568.0 | -2.46% |
| Apr 24, 2024 | $12.28 | $12.05 | $0.225 | 1,863,268.0 | -0.89% |
| Apr 23, 2024 | $12.38 | $12.19 | $0.185 | 365,480.0 | +0.99% |
| Apr 22, 2024 | $12.30 | $12.04 | $0.265 | 531,791.0 | +1.33% |
| Apr 19, 2024 | $12.17 | $11.95 | $0.22 | 529,771.0 | +0.33% |
| Apr 18, 2024 | $12.00 | $11.82 | $0.175 | 462,247.0 | +1.53% |
| Apr 17, 2024 | $11.96 | $11.65 | $0.31 | 541,151.0 | +1.29% |
| Apr 16, 2024 | $11.73 | $11.48 | $0.245 | 595,260.0 | -1.35% |
| Apr 15, 2024 | $12.32 | $11.73 | $0.585 | 1,171,861.0 | -3.28% |
| Apr 12, 2024 | $12.49 | $12.12 | $0.375 | 763,753.0 | -1.37% |
| Apr 11, 2024 | $12.43 | $12.22 | $0.21 | 617,561.0 | +0.24% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $12.65 | $11.54 | $1.11 | 4,193,021.0 | +6.62% |
| 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% |
SiriusPoint Ltd Stock (SPNT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $6.75 | $5.75 | $1.00 | 14,007,403.0 | -9.51% |
| Nov, 2022 | $6.56 | $5.15 | $1.41 | 9,834,602.0 | +1.56% |
| Oct, 2022 | $6.49 | $4.42 | $2.08 | 15,479,582.0 | +29.70% |
| Sep, 2022 | $5.05 | $4.42 | $0.64 | 11,176,290.0 | +10.74% |
| Aug, 2022 | $4.71 | $4.07 | $0.635 | 20,124,454.0 | +2.05% |
| Jul, 2022 | $5.61 | $4.26 | $1.35 | 10,930,654.0 | -19.19% |
| Jun, 2022 | $5.68 | $5.19 | $0.49 | 14,968,005.0 | -3.21% |
| May, 2022 | $6.31 | $5.50 | $0.81 | 15,895,834.0 | -10.83% |
| Apr, 2022 | $7.60 | $6.23 | $1.37 | 10,071,471.0 | -16.04% |
| Mar, 2022 | $7.81 | $6.56 | $1.25 | 9,833,395.0 | +1.22% |
| Feb, 2022 | $8.66 | $7.20 | $1.46 | 4,703,139.0 | -12.75% |
| Jan, 2022 | $8.60 | $7.91 | $0.69 | 5,437,916.0 | +4.18% |
0.62%
0.69%
Cap:
|
Volume (24h):