SiriusPoint Stock Price History
NYSE: SPNTFinanceProperty-Casualty InsurersUSD
24.96-0.07 (-0.28%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SPNT price history at a glance
The price history for SiriusPoint (SPNT) on this page begins on August 12, 2013, when the stock closed at $13.30; it most recently closed at $24.96 on October 5, 2026. The highest price in this record is $26.50, reached on September 21, 2026; the latest close is 5.8% below that peak. Across the 12 complete calendar years in the table, SPNT finished higher in 5 and lower in 7. Its best year was 2023 (+96.6%) and its worst was 2018 (-34.5%).
Over roughly 13 years the share price changed +87.7%, a 4.9% compound annual price return (excluding dividends). In the last 12 months alone, SPNT has gained 34.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $26.50
- Date of high
- Sep 21, 2026
- Low since 2013
- $4.07
- Date of low
- Aug 1, 2022
- 52-week high
- $26.50
- 52-week low
- $17.39
- IPO year
- 2013
- Last close
- $24.96
SPNT returns
1 week
+2.21%
1 month
+2.89%
3 months
+1.26%
6 months
+9.33%
Year to date
+14.02%
1 year
+34.92%
3 years
+146.88%
5 years
+164.97%
SPNT price return, excluding dividends.
SPNT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 24.96 | +18.46% |
| 2025 | 21.07 | +34.20% |
| 2024 | 15.70 | +35.34% |
| 2023 | 11.60 | +96.61% |
| 2022 | 5.90 | -27.43% |
| 2021 | 8.13 | -14.60% |
| 2020 | 9.52 | -9.93% |
| 2019 | 10.57 | +10.10% |
| 2018 | 9.60 | -34.47% |
| 2017 | 14.65 | +26.84% |
| 2016 | 11.55 | -13.87% |
| 2015 | 13.41 | -6.03% |
| 2014 | 14.27 | -21.16% |
| 2013* | 18.10 | +36.09% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
SPNT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.93 | 25.18 | 24.83 | 24.96 | -0.28% | |
| 24.66 | 25.31 | 24.53 | 25.03 | +1.67% | |
| 24.48 | 25.00 | 24.51 | 24.62 | +0.04% | |
| 24.84 | 25.04 | 24.43 | 24.61 | +0.45% | |
| 24.40 | 24.77 | 24.25 | 24.50 | +0.33% | |
| 24.58 | 24.76 | 24.38 | 24.42 | +0.04% | |
| 24.23 | 24.78 | 24.20 | 24.41 | +0.66% | |
| 24.87 | 24.93 | 24.24 | 24.25 | -2.38% | |
| 24.70 | 24.91 | 24.57 | 24.84 | +0.04% | |
| 25.33 | 25.77 | 24.79 | 24.83 | -2.17% | |
| 25.91 | 26.08 | 25.32 | 25.38 | -1.63% | |
| 25.65 | 26.50 | 25.59 | 25.80 | +1.49% | |
| 25.49 | 25.84 | 25.33 | 25.42 | -0.24% | |
| 25.91 | 26.16 | 25.41 | 25.48 | +1.23% | |
| 24.72 | 25.22 | 24.69 | 25.17 | +1.70% | |
| 24.35 | 24.75 | 24.11 | 24.75 | +1.31% | |
| 24.68 | 24.74 | 24.24 | 24.43 | -0.16% | |
| 24.61 | 24.78 | 24.10 | 24.47 | -0.81% | |
| 24.52 | 24.81 | 24.37 | 24.67 | +0.20% | |
| 24.52 | 24.69 | 24.37 | 24.62 | +1.74% | |
| 24.72 | 24.72 | 23.93 | 24.20 | -0.66% | |
| 24.28 | 24.48 | 24.08 | 24.36 | +0.41% | |
| 24.06 | 24.27 | 23.72 | 24.26 | +0.46% | |
| 24.21 | 24.52 | 24.06 | 24.15 | -1.35% | |
| 24.55 | 24.70 | 23.90 | 24.48 | -1.45% | |
| 24.66 | 25.08 | 24.63 | 24.84 | +2.14% | |
| 24.50 | 24.77 | 24.27 | 24.32 | -0.37% | |
| 24.45 | 24.52 | 24.19 | 24.41 | +0.91% | |
| 24.16 | 24.28 | 24.09 | 24.19 | +0.04% | |
| 24.24 | 24.47 | 23.93 | 24.18 | +0.46% | |
| 23.74 | 24.21 | 23.53 | 24.07 | +0.38% | |
| 24.00 | 24.14 | 23.76 | 23.98 | +0.08% | |
| 24.08 | 24.08 | 23.76 | 23.96 | -0.25% | |
| 23.75 | 24.25 | 23.64 | 24.02 | +1.65% | |
| 23.65 | 23.76 | 23.44 | 23.63 | +0.13% | |
| 23.25 | 23.76 | 23.21 | 23.60 | +0.94% | |
| 23.65 | 23.79 | 23.31 | 23.38 | -0.72% | |
| 23.70 | 24.14 | 23.46 | 23.55 | +0.43% | |
| 23.54 | 24.14 | 23.27 | 23.45 | -1.14% | |
| 23.14 | 23.80 | 23.14 | 23.72 | +2.11% | |
| 23.14 | 23.32 | 22.96 | 23.23 | +1.44% | |
| 22.36 | 22.92 | 22.36 | 22.90 | +1.55% | |
| 22.70 | 22.88 | 22.55 | 22.55 | -0.57% | |
| 22.90 | 23.11 | 22.47 | 22.68 | -1.52% | |
| 23.45 | 23.66 | 22.95 | 23.03 | -2.58% | |
| 23.88 | 23.96 | 23.58 | 23.64 | +0.13% | |
| 23.96 | 24.13 | 23.49 | 23.61 | -1.34% | |
| 23.59 | 24.16 | 23.58 | 23.93 | +1.23% | |
| 23.31 | 23.90 | 23.31 | 23.64 | -0.04% | |
| 23.50 | 23.80 | 23.23 | 23.65 | -0.04% | |
| 24.93 | 25.73 | 23.20 | 23.66 | -8.33% | |
| 26.10 | 26.23 | 25.51 | 25.81 | -1.90% | |
| 25.83 | 26.48 | 25.83 | 26.31 | +2.61% | |
| 25.30 | 25.83 | 25.25 | 25.64 | +1.14% | |
| 25.02 | 25.42 | 24.87 | 25.35 | +2.42% | |
| 24.32 | 24.99 | 24.13 | 24.75 | +0.81% | |
| 24.55 | 24.66 | 24.25 | 24.55 | +0.24% | |
| 24.57 | 24.83 | 24.17 | 24.49 | -0.69% | |
| 24.86 | 25.10 | 24.63 | 24.66 | -0.96% | |
| 24.70 | 25.40 | 24.70 | 24.90 | +0.36% | |
| 24.32 | 25.11 | 24.32 | 24.81 | +2.39% | |
| 24.51 | 24.63 | 23.96 | 24.23 | -2.02% | |
| 25.08 | 25.34 | 24.62 | 24.73 | -1.79% | |
| 24.90 | 25.24 | 24.66 | 25.18 | +2.15% | |
| 24.48 | 24.76 | 24.21 | 24.65 | +1.02% | |
| 24.26 | 24.40 | 23.84 | 24.40 | -0.33% | |
| 24.32 | 24.72 | 24.29 | 24.48 | -0.04% | |
| 24.75 | 25.00 | 24.41 | 24.49 | -0.24% | |
| 24.60 | 24.74 | 24.37 | 24.55 | -0.32% | |
| 23.85 | 24.63 | 23.68 | 24.63 | +3.71% | |
| 24.23 | 24.58 | 23.71 | 23.75 | -1.04% | |
| 23.98 | 24.14 | 23.80 | 24.00 | +0.13% | |
| 23.80 | 24.36 | 23.72 | 23.97 | +0.50% | |
| 23.16 | 24.10 | 23.16 | 23.85 | +3.43% | |
| 23.46 | 23.72 | 22.84 | 23.06 | -1.62% | |
| 23.66 | 24.04 | 23.42 | 23.44 | -0.85% | |
| 23.05 | 23.74 | 22.88 | 23.64 | +3.73% | |
| 22.91 | 23.28 | 22.72 | 22.79 | +0.13% | |
| 23.06 | 23.10 | 22.59 | 22.76 | -1.22% | |
| 23.07 | 23.45 | 22.69 | 23.04 | -1.03% | |
| 23.37 | 23.60 | 23.16 | 23.28 | +0.47% | |
| 23.30 | 23.52 | 22.84 | 23.17 | -0.90% | |
| 23.77 | 23.94 | 23.38 | 23.38 | -1.31% | |
| 23.45 | 24.05 | 23.35 | 23.69 | +1.85% | |
| 22.43 | 23.53 | 22.43 | 23.26 | +4.87% | |
| 22.04 | 22.37 | 22.03 | 22.18 | +1.51% | |
| 21.72 | 22.02 | 21.52 | 21.85 | +0.60% | |
| 21.22 | 21.84 | 21.05 | 21.72 | +3.28% | |
| 20.78 | 21.19 | 20.78 | 21.03 | +2.94% | |
| 20.62 | 20.85 | 20.38 | 20.43 | -1.54% | |
| 20.78 | 21.21 | 20.74 | 20.75 | -0.81% | |
| 21.35 | 21.49 | 20.84 | 20.92 | -2.01% | |
| 21.48 | 21.71 | 21.25 | 21.35 | -1.34% | |
| 22.40 | 22.57 | 21.64 | 21.64 | -4.04% | |
| 23.18 | 23.42 | 22.51 | 22.55 | -2.47% | |
| 23.37 | 23.69 | 23.05 | 23.12 | -0.86% | |
| 23.51 | 23.68 | 23.23 | 23.32 | -0.89% | |
| 23.46 | 23.58 | 23.17 | 23.53 | -0.63% | |
| 23.79 | 23.98 | 23.53 | 23.68 | -0.04% | |
| 23.84 | 24.32 | 23.58 | 23.69 | -0.71% | |
| 22.95 | 23.93 | 22.92 | 23.86 | +3.92% | |
| 22.67 | 23.06 | 22.60 | 22.96 | +1.28% | |
| 22.91 | 23.10 | 22.56 | 22.67 | +1.02% | |
| 22.75 | 22.98 | 22.32 | 22.44 | -1.75% | |
| 23.12 | 23.19 | 22.74 | 22.84 | -0.74% | |
| 23.51 | 24.00 | 22.84 | 23.01 | -1.88% | |
| 22.78 | 23.55 | 21.76 | 23.45 | -0.17% | |
| 23.23 | 23.74 | 23.14 | 23.49 | +0.90% | |
| 23.43 | 23.58 | 23.19 | 23.28 | +0.04% | |
| 22.86 | 23.54 | 22.82 | 23.27 | +2.20% | |
| 23.10 | 23.33 | 22.71 | 22.77 | -2.06% | |
| 23.58 | 23.88 | 23.23 | 23.25 | -0.68% | |
| 23.06 | 23.56 | 22.82 | 23.41 | +0.52% | |
| 23.66 | 23.89 | 23.26 | 23.29 | -2.02% | |
| 23.69 | 23.95 | 23.41 | 23.77 | +1.45% | |
| 23.58 | 23.97 | 23.39 | 23.43 | -1.39% | |
| 23.24 | 23.85 | 23.15 | 23.76 | +1.67% | |
| 23.51 | 23.64 | 23.19 | 23.37 | -0.64% | |
| 23.50 | 23.54 | 23.27 | 23.52 | -0.08% | |
| 23.38 | 23.59 | 23.24 | 23.54 | +0.81% | |
| 23.29 | 23.66 | 23.29 | 23.35 | +0.30% | |
| 22.77 | 23.60 | 22.74 | 23.28 | +2.65% | |
| 22.71 | 23.10 | 22.37 | 22.68 | -0.35% | |
| 22.53 | 22.95 | 22.19 | 22.76 | +0.98% | |
| 22.57 | 22.87 | 22.48 | 22.54 | -0.57% | |
| 22.63 | 22.75 | 22.36 | 22.67 | -0.70% | |
| 23.02 | 23.25 | 22.73 | 22.83 | -1.13% | |
| 23.14 | 23.42 | 22.94 | 23.09 | -0.65% | |
| 23.31 | 23.42 | 23.12 | 23.24 | +1.53% | |
| 22.96 | 23.32 | 22.77 | 22.89 | +0.35% | |
| 22.00 | 22.86 | 22.00 | 22.81 | +2.79% | |
| 21.24 | 22.20 | 21.20 | 22.19 | +2.64% | |
| 21.49 | 21.82 | 21.30 | 21.62 | +0.37% | |
| 21.42 | 21.57 | 20.97 | 21.54 | +1.75% | |
| 20.91 | 21.25 | 20.72 | 21.17 | +1.73% | |
| 21.27 | 21.44 | 20.79 | 20.81 | -2.25% | |
| 21.45 | 21.73 | 20.87 | 21.29 | -1.02% | |
| 21.35 | 21.55 | 21.29 | 21.51 | +1.65% | |
| 20.10 | 21.36 | 20.00 | 21.16 | +1.00% | |
| 20.81 | 21.17 | 20.76 | 20.95 | +2.80% | |
| 20.21 | 20.40 | 20.06 | 20.38 | +0.64% | |
| 20.42 | 20.69 | 20.13 | 20.25 | -1.07% | |
| 20.58 | 20.75 | 20.25 | 20.47 | -0.87% | |
| 20.61 | 20.85 | 20.51 | 20.65 | +1.62% | |
| 20.55 | 20.80 | 20.28 | 20.32 | -0.20% | |
| 20.33 | 20.47 | 20.19 | 20.36 | +0.79% | |
| 20.06 | 20.50 | 19.69 | 20.20 | -0.83% | |
| 20.55 | 20.62 | 20.05 | 20.37 | -1.16% | |
| 20.50 | 20.90 | 20.47 | 20.61 | -0.48% | |
| 20.82 | 20.92 | 20.42 | 20.71 | -0.91% | |
| 21.10 | 21.10 | 20.35 | 20.90 | -0.95% | |
| 21.32 | 21.49 | 21.03 | 21.10 | -0.66% | |
| 20.94 | 21.32 | 20.68 | 21.24 | +1.00% | |
| 21.07 | 21.14 | 20.57 | 21.03 | -2.14% | |
| 21.01 | 21.81 | 20.84 | 21.49 | +1.66% | |
| 20.98 | 21.36 | 20.90 | 21.14 | -0.56% | |
| 21.57 | 21.62 | 21.14 | 21.26 | +0.05% | |
| 21.19 | 21.36 | 20.82 | 21.25 | +0.47% | |
| 21.04 | 21.40 | 20.77 | 21.15 | +1.93% | |
| 21.54 | 21.67 | 20.69 | 20.75 | -3.26% | |
| 22.11 | 22.18 | 21.10 | 21.45 | -2.54% | |
| 21.48 | 22.61 | 21.30 | 22.01 | +7.00% | |
| 20.77 | 20.96 | 20.35 | 20.57 | -2.00% | |
| 20.48 | 21.03 | 20.48 | 20.99 | +2.34% | |
| 20.54 | 20.69 | 19.90 | 20.51 | -0.39% | |
| 20.52 | 20.60 | 20.01 | 20.59 | +1.23% | |
| 20.03 | 20.38 | 19.82 | 20.34 | +1.65% | |
| 19.69 | 20.12 | 19.32 | 20.01 | +1.88% | |
| 20.80 | 20.89 | 19.61 | 19.64 | -5.53% | |
| 20.63 | 20.93 | 20.54 | 20.79 | +1.46% | |
| 20.41 | 20.78 | 19.83 | 20.49 | +0.99% | |
| 20.38 | 20.49 | 20.06 | 20.29 | +0.50% | |
| 20.46 | 20.78 | 20.02 | 20.19 | -1.22% | |
| 20.50 | 20.68 | 20.32 | 20.44 | +0.15% | |
| 20.50 | 20.61 | 20.21 | 20.41 | -0.83% | |
| 20.38 | 20.92 | 20.23 | 20.58 | +2.18% | |
| 19.79 | 20.33 | 19.69 | 20.14 | +1.87% | |
| 19.65 | 20.03 | 19.52 | 19.77 | +1.38% | |
| 19.50 | 19.80 | 19.38 | 19.50 | +0.93% | |
| 19.79 | 19.92 | 19.15 | 19.32 | -3.21% | |
| 20.03 | 20.11 | 19.83 | 19.96 | -0.25% | |
| 19.87 | 20.22 | 19.75 | 20.01 | +0.91% | |
| 19.84 | 20.10 | 19.62 | 19.83 | -0.85% | |
| 20.05 | 20.30 | 19.90 | 20.00 | -1.96% | |
| 20.16 | 20.59 | 20.15 | 20.40 | +1.14% | |
| 19.96 | 20.18 | 19.72 | 20.17 | +1.15% | |
| 20.47 | 20.67 | 19.91 | 19.94 | -2.45% | |
| 19.97 | 20.46 | 19.90 | 20.44 | +1.64% | |
| 20.28 | 20.49 | 19.73 | 20.11 | -1.08% | |
| 20.45 | 20.86 | 20.19 | 20.33 | -0.54% | |
| 20.45 | 20.53 | 20.13 | 20.44 | -0.20% | |
| 21.21 | 21.21 | 20.25 | 20.48 | -4.57% | |
| 20.83 | 21.59 | 20.77 | 21.46 | +1.85% | |
| 21.85 | 21.91 | 21.03 | 21.07 | -3.75% | |
| 22.05 | 22.08 | 21.84 | 21.89 | -0.77% | |
| 22.29 | 22.39 | 22.03 | 22.06 | -0.59% | |
| 22.31 | 22.53 | 22.00 | 22.19 | -0.54% | |
| 22.74 | 22.74 | 22.20 | 22.31 | -1.54% | |
| 22.63 | 22.71 | 22.47 | 22.66 | +0.85% | |
| 22.50 | 22.89 | 22.38 | 22.47 | -0.71% | |
| 22.13 | 22.78 | 22.05 | 22.63 | +2.40% | |
| 22.09 | 22.22 | 21.95 | 22.10 | +0.27% | |
| 21.94 | 22.23 | 21.81 | 22.04 | +0.41% | |
| 21.86 | 21.96 | 21.68 | 21.95 | 0.00% | |
| 22.37 | 22.56 | 21.79 | 21.95 | -1.66% | |
| 22.63 | 22.77 | 22.02 | 22.32 | -0.58% | |
| 22.37 | 22.46 | 21.98 | 22.45 | +0.76% | |
| 21.87 | 22.79 | 21.87 | 22.28 | +2.06% | |
| 21.33 | 22.04 | 21.29 | 21.83 | +2.44% | |
| 21.78 | 21.86 | 21.27 | 21.31 | -1.43% | |
| 21.49 | 21.81 | 21.01 | 21.62 | +0.60% | |
| 21.80 | 21.80 | 21.28 | 21.49 | -1.60% | |
| 21.21 | 21.84 | 21.17 | 21.84 | +2.39% | |
| 21.13 | 21.33 | 20.93 | 21.33 | +1.09% | |
| 21.11 | 21.29 | 20.78 | 21.10 | +0.38% | |
| 20.87 | 21.14 | 20.76 | 21.02 | +1.06% | |
| 21.03 | 21.05 | 20.76 | 20.80 | -0.62% | |
| 20.92 | 21.33 | 20.86 | 20.93 | +0.05% | |
| 20.60 | 21.19 | 20.60 | 20.92 | +2.45% | |
| 20.37 | 20.81 | 20.25 | 20.42 | +0.10% | |
| 19.91 | 20.66 | 19.77 | 20.40 | +3.29% | |
| 19.97 | 20.37 | 19.74 | 19.75 | -0.50% | |
| 19.91 | 20.02 | 19.65 | 19.85 | -0.25% | |
| 19.79 | 20.04 | 19.72 | 19.90 | +0.86% | |
| 20.16 | 20.54 | 19.73 | 19.73 | -2.95% | |
| 19.98 | 20.33 | 19.72 | 20.33 | +1.30% | |
| 20.34 | 20.47 | 20.02 | 20.07 | -0.99% | |
| 20.19 | 20.40 | 20.12 | 20.27 | +0.50% | |
| 20.23 | 20.44 | 20.07 | 20.17 | +0.05% | |
| 19.65 | 20.29 | 19.55 | 20.16 | +1.72% | |
| 19.41 | 19.84 | 19.39 | 19.82 | +2.32% | |
| 19.50 | 19.73 | 19.32 | 19.37 | -0.26% | |
| 19.11 | 19.50 | 19.05 | 19.42 | +2.00% | |
| 18.78 | 19.10 | 18.66 | 19.04 | +0.85% | |
| 18.39 | 18.90 | 18.17 | 18.88 | +3.74% | |
| 19.05 | 19.05 | 17.71 | 18.20 | +0.05% | |
| 18.37 | 18.58 | 18.09 | 18.19 | -0.33% | |
| 18.03 | 18.28 | 17.95 | 18.25 | +0.88% | |
| 18.36 | 18.45 | 17.88 | 18.09 | -2.27% | |
| 18.37 | 18.58 | 18.17 | 18.51 | +0.82% | |
| 18.47 | 18.57 | 18.30 | 18.36 | -0.05% | |
| 18.21 | 18.39 | 17.85 | 18.37 | +0.71% | |
| 18.02 | 18.28 | 17.87 | 18.24 | +1.39% | |
| 17.67 | 18.12 | 17.57 | 17.99 | +1.30% | |
| 17.81 | 17.83 | 17.45 | 17.76 | +0.68% | |
| 17.67 | 17.86 | 17.39 | 17.64 | -0.62% | |
| 18.50 | 18.52 | 17.51 | 17.75 | -4.62% | |
| 19.17 | 19.30 | 18.60 | 18.61 | -3.07% | |
| 18.81 | 19.36 | 18.74 | 19.20 | +2.07% | |
| 18.48 | 18.85 | 18.34 | 18.81 | +1.95% | |
| 18.51 | 18.98 | 18.36 | 18.45 | -0.27% | |
| 18.28 | 18.51 | 18.16 | 18.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SPNT chart for longer ranges.