Get the Stockscreener App
14.49
0.56%
0.08
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 February 06, 2025, is $14.49.
- Siriuspoint Ltd all-time high stock price is $16.50, occurred on January 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 256.02% to $14.49 now.
- The 52-week high stock price for SPNT is $16.50, representing a 13.87% increase from the current share price, occurred on January 02, 2025.
- The 52-week low stock price for SPNT is $11.27, indicating a -22.26% decrease from the current share price, occurred on February 21, 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $14.52 | $14.28 | $0.2399 | 240,843.0 | +0.56% |
| Feb 05, 2025 | $14.46 | $14.14 | $0.315 | 273,473.0 | +2.20% |
| Feb 04, 2025 | $14.26 | $13.87 | $0.39 | 237,866.0 | +0.00% |
| Feb 03, 2025 | $14.46 | $14.02 | $0.44 | 366,266.0 | -3.16% |
| Jan 31, 2025 | $14.89 | $14.55 | $0.34 | 374,862.0 | -1.69% |
| Jan 30, 2025 | $14.87 | $14.57 | $0.30 | 275,987.0 | +1.44% |
| Jan 29, 2025 | $15.03 | $14.53 | $0.50 | 226,643.0 | -1.48% |
| Jan 28, 2025 | $14.88 | $14.68 | $0.20 | 269,033.0 | +0.82% |
| Jan 27, 2025 | $14.87 | $14.59 | $0.28 | 303,997.0 | +1.10% |
| Jan 24, 2025 | $14.57 | $14.28 | $0.29 | 253,517.0 | +1.18% |
| Jan 23, 2025 | $14.65 | $14.31 | $0.3425 | 318,719.0 | -1.84% |
| Jan 22, 2025 | $15.30 | $14.56 | $0.74 | 344,829.0 | -3.75% |
| Jan 21, 2025 | $15.28 | $15.01 | $0.2683 | 355,498.0 | +1.47% |
| Jan 17, 2025 | $15.12 | $14.96 | $0.16 | 243,061.0 | +0.13% |
| Jan 16, 2025 | $15.06 | $14.82 | $0.24 | 275,959.0 | +1.22% |
| Jan 15, 2025 | $14.91 | $14.63 | $0.28 | 336,130.0 | +2.07% |
| Jan 14, 2025 | $14.58 | $14.29 | $0.29 | 469,009.0 | +1.33% |
| Jan 13, 2025 | $14.45 | $14.23 | $0.22 | 415,452.0 | -0.83% |
| Jan 10, 2025 | $14.76 | $14.27 | $0.4904 | 411,855.0 | -3.55% |
| Jan 08, 2025 | $15.28 | $14.88 | $0.395 | 366,141.0 | -2.16% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $14.52 | $13.87 | $0.65 | 1,359,291.0 | -0.48% |
| 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% |
1.17%
3.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):