SPNT
SIRIUSPOINT (SPNT)
NYSE
$25.96+$0.27 (+1.07%)
Price as of Oct 22, 2026 7:30 PM EDT
  • $4.2B
    Market Cap
  • 40.79%
    1-Year Change
  • Insurance - Reinsurance
    Industry
  • 1 Month
    +2.03%
    Low Price$24.25
    High Price$25.80
  • 3 Months
    +4.86%
    Low Price$22.55
    High Price$26.31
  • 1 Year
    +40.79%
    Low Price$18.09
    High Price$26.31
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
25.52
25.71
25.30
25.68
+0.63%
546,389
10/20/2026
25.36
25.64
25.21
25.52
+1.23%
580,710
10/19/2026
24.98
25.42
24.66
25.21
+0.36%
566,184
10/16/2026
24.88
25.13
24.68
25.12
+1.01%
842,674
10/15/2026
25.60
25.72
24.72
24.87
-1.58%
1,133,721
10/14/2026
25.10
25.47
24.80
25.27
+0.12%
899,150
10/13/2026
25.91
25.91
25.23
25.24
-1.17%
601,633
10/12/2026
25.11
25.62
25.11
25.54
+2.32%
544,738
10/09/2026
24.93
25.18
24.82
24.96
-0.28%
390,622
10/08/2026
24.66
25.31
24.53
25.03
+1.67%
749,137
10/07/2026
24.48
25.00
24.42
24.62
+0.04%
679,091
10/06/2026
24.84
25.04
24.43
24.61
+0.45%
907,117
10/05/2026
24.40
24.77
24.25
24.50
+0.33%
845,944
10/02/2026
24.58
24.76
24.38
24.42
+0.04%
1,132,933
10/01/2026
24.23
24.78
24.20
24.41
+0.66%
568,677
09/30/2026
24.87
24.93
24.24
24.25
-2.38%
908,966
09/29/2026
24.70
24.91
24.57
24.84
+0.04%
702,781
09/28/2026
25.33
25.77
24.79
24.83
-2.17%
604,336
09/25/2026
25.91
26.08
25.32
25.38
-1.63%
708,281
09/24/2026
25.65
26.50
25.59
25.80
+1.49%
1,664,138
09/23/2026
25.49
25.84
25.33
25.42
-0.24%
1,049,215
09/22/2026
25.91
26.16
25.41
25.48
+1.23%
2,729,359
09/21/2026
24.72
25.22
24.69
25.17
+1.70%
1,979,439
09/18/2026
24.35
24.75
24.11
24.75
+1.31%
3,508,147
09/17/2026
24.68
24.74
24.24
24.43
-0.16%
710,396
09/16/2026
24.61
24.78
24.10
24.47
-0.81%
1,131,103
09/15/2026
24.52
24.81
24.37
24.67
+0.20%
640,520
09/14/2026
24.52
24.69
24.37
24.62
+1.74%
1,317,324
09/11/2026
24.72
24.72
23.93
24.20
-0.66%
843,982
09/10/2026
24.28
24.48
24.08
24.36
+0.41%
564,713
09/09/2026
24.06
24.27
23.72
24.26
+0.46%
552,271
09/08/2026
24.21
24.52
24.06
24.15
-1.35%
494,813
09/04/2026
24.55
24.70
23.90
24.48
-1.45%
868,499
09/03/2026
24.66
25.08
24.63
24.84
+2.14%
575,743
09/02/2026
24.50
24.77
24.27
24.32
-0.37%
753,813
09/01/2026
24.45
24.52
24.19
24.41
+0.91%
427,712
08/31/2026
24.16
24.28
24.09
24.19
+0.04%
555,355
08/28/2026
24.24
24.47
23.93
24.18
+0.46%
415,792
08/27/2026
23.74
24.21
23.53
24.07
+0.38%
432,380
08/26/2026
24.00
24.14
23.76
23.98
+0.08%
591,474
08/25/2026
24.08
24.08
23.76
23.96
-0.25%
337,919
08/24/2026
23.75
24.25
23.64
24.02
+1.65%
371,319
08/21/2026
23.65
23.76
23.44
23.63
+0.13%
787,492
08/20/2026
23.25
23.76
23.21
23.60
+0.94%
541,023
08/19/2026
23.65
23.79
23.31
23.38
-0.72%
410,245
08/18/2026
23.70
24.14
23.46
23.55
+0.43%
631,694
08/17/2026
23.54
24.14
23.27
23.45
-1.14%
917,141
08/14/2026
23.14
23.80
23.14
23.72
+2.11%
502,509
08/13/2026
23.14
23.32
22.96
23.23
+1.44%
737,279
08/12/2026
22.36
22.92
22.36
22.90
+1.55%
645,839
08/11/2026
22.70
22.88
22.55
22.55
-0.57%
661,240
08/10/2026
22.90
23.11
22.47
22.68
-1.52%
477,205
08/07/2026
23.45
23.66
22.95
23.03
-2.58%
450,178
08/06/2026
23.88
23.96
23.58
23.64
+0.13%
415,994
08/05/2026
23.96
24.13
23.49
23.61
-1.34%
536,693
08/04/2026
23.59
24.16
23.58
23.93
+1.23%
612,183
08/03/2026
23.31
23.90
23.31
23.64
-0.04%
607,820
07/31/2026
23.50
23.80
23.23
23.65
-0.04%
1,037,906
07/30/2026
24.93
25.73
23.20
23.66
-8.33%
1,579,103
07/29/2026
26.10
26.23
25.51
25.81
-1.90%
929,067
07/29/2026
$0.58 Earnings
07/28/2026
25.83
26.48
25.83
26.31
+2.61%
602,667
07/27/2026
25.30
25.83
25.25
25.64
+1.14%
578,834
07/24/2026
25.02
25.42
24.87
25.35
+2.42%
458,360
07/23/2026
24.32
24.99
24.13
24.75
+0.81%
941,524
07/22/2026
24.55
24.66
24.25
24.55
+0.24%
593,165
07/21/2026
24.57
24.83
24.17
24.49
-0.69%
688,853
07/20/2026
24.86
25.10
24.63
24.66
-0.96%
492,671
07/17/2026
24.70
25.40
24.70
24.90
+0.36%
672,880
07/16/2026
24.32
25.11
24.32
24.81
+2.39%
1,169,603
07/15/2026
24.51
24.63
23.96
24.23
-2.02%
575,164
07/14/2026
25.08
25.34
24.62
24.73
-1.79%
466,122
07/13/2026
24.90
25.24
24.66
25.18
+2.15%
484,800
07/10/2026
24.48
24.76
24.21
24.65
+1.02%
599,105
07/09/2026
24.26
24.40
23.84
24.40
-0.33%
698,436
07/08/2026
24.32
24.72
24.29
24.48
-0.04%
1,105,106
07/07/2026
24.75
25.00
24.41
24.49
-0.24%
796,641
07/06/2026
24.60
24.74
24.37
24.55
-0.32%
682,043
07/02/2026
23.85
24.63
23.68
24.63
+3.71%
605,892
07/01/2026
24.23
24.58
23.71
23.75
-1.04%
962,354
06/30/2026
23.98
24.14
23.80
24.00
+0.13%
855,593
06/29/2026
23.80
24.36
23.72
23.97
+0.50%
984,294
06/26/2026
23.16
24.10
23.16
23.85
+3.43%
2,553,679
06/25/2026
23.46
23.72
22.84
23.06
-1.62%
685,606
06/24/2026
23.66
24.04
23.42
23.44
-0.85%
872,163
06/23/2026
23.05
23.74
22.88
23.64
+3.73%
1,251,429
06/22/2026
22.91
23.28
22.72
22.79
+0.13%
814,399
06/18/2026
23.06
23.10
22.59
22.76
-1.22%
1,734,501
06/17/2026
23.07
23.45
22.69
23.04
-1.03%
678,201
06/16/2026
23.37
23.60
23.16
23.28
+0.47%
1,017,138
06/15/2026
23.30
23.52
22.84
23.17
-0.90%
740,015
06/12/2026
23.77
23.94
23.38
23.38
-1.31%
570,418
06/11/2026
23.45
24.05
23.35
23.69
+1.85%
851,474
06/10/2026
22.43
23.53
22.43
23.26
+4.87%
1,159,544
06/09/2026
22.04
22.37
22.03
22.18
+1.51%
572,166
06/08/2026
21.72
22.02
21.52
21.85
+0.60%
538,966
06/05/2026
21.22
21.84
21.05
21.72
+3.28%
439,161
06/04/2026
20.78
21.19
20.78
21.03
+2.94%
686,157
06/03/2026
20.62
20.85
20.38
20.43
-1.54%
673,938
06/02/2026
20.78
21.21
20.74
20.75
-0.81%
500,539