MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SPNT — SiriusPoint Ltd.
NYSESiriusPoint Ltd.
$25.03
+0.41(+1.67%)
- O
- 24.66
- H
- 25.31
- L
- 24.53
- V
- 748.87K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$25.03
Period Return+50.6%
Period High$26.50
Period Low$16.36
Avg Daily Volume740.8K
Total Trading Days365
SPNT — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $24.66 | $25.31 | $24.53 | $25.03 | +$0.41 | +1.67% | 748,867 | $25.01 | $24.53 $25.31 |
| Oct 7, 2026 | $24.48 | $25.00 | $24.42 | $24.62 | +$0.01 | +0.04% | 679,092 | $24.72 | $24.42 $25.00 |
| Oct 6, 2026 | $24.84 | $25.04 | $24.43 | $24.61 | +$0.11 | +0.45% | 907,118 | $24.63 | $24.43 $25.04 |
| Oct 5, 2026 | $24.40 | $24.77 | $24.25 | $24.50 | +$0.08 | +0.33% | 845,945 | $24.56 | $24.25 $24.77 |
| Oct 2, 2026 | $24.58 | $24.76 | $24.38 | $24.42 | +$0.01 | +0.04% | 912,515 | $24.48 | $24.38 $24.76 |
| Oct 1, 2026 | $24.23 | $24.78 | $24.20 | $24.41 | +$0.16 | +0.66% | 568,678 | $24.44 | $24.20 $24.78 |
| Sep 30, 2026 | $24.87 | $24.93 | $24.24 | $24.25 | $-0.59 | -2.38% | 908,966 | $24.36 | $24.24 $24.93 |
| Sep 29, 2026 | $24.70 | $24.91 | $24.57 | $24.84 | +$0.01 | +0.04% | 702,813 | $24.81 | $24.57 $24.91 |
| Sep 28, 2026 | $25.33 | $25.77 | $24.79 | $24.83 | $-0.55 | -2.17% | 604,337 | $24.99 | $24.79 $25.77 |
| Sep 25, 2026 | $25.91 | $26.08 | $25.32 | $25.38 | $-0.42 | -1.63% | 708,282 | $25.47 | $25.32 $26.08 |
| Sep 24, 2026 | $25.65 | $26.50 | $25.59 | $25.80 | +$0.38 | +1.49% | 1,664,139 | $26.00 | $25.59 $26.50 |
| Sep 23, 2026 | $25.49 | $25.84 | $25.33 | $25.42 | $-0.06 | -0.24% | 1,049,140 | $25.54 | $25.33 $25.84 |
| Sep 22, 2026 | $25.91 | $26.16 | $25.41 | $25.48 | +$0.31 | +1.23% | 2,729,460 | $25.87 | $25.41 $26.16 |
| Sep 21, 2026 | $24.72 | $25.22 | $24.69 | $25.17 | +$0.42 | +1.70% | 1,979,439 | $25.17 | $24.69 $25.22 |
| Sep 18, 2026 | $24.35 | $24.75 | $24.11 | $24.75 | +$0.32 | +1.31% | 3,508,148 | $24.70 | $24.11 $24.75 |
| Sep 17, 2026 | $24.68 | $24.74 | $24.24 | $24.43 | $-0.04 | -0.16% | 710,396 | $24.45 | $24.24 $24.74 |
| Sep 16, 2026 | $24.61 | $24.78 | $24.10 | $24.47 | $-0.20 | -0.81% | 1,131,103 | $24.37 | $24.10 $24.78 |
| Sep 15, 2026 | $24.52 | $24.81 | $24.37 | $24.67 | +$0.05 | +0.20% | 628,973 | $24.63 | $24.37 $24.81 |
| Sep 14, 2026 | $24.52 | $24.69 | $24.37 | $24.62 | +$0.42 | +1.74% | 1,316,011 | $24.54 | $24.37 $24.69 |
| Sep 11, 2026 | $24.72 | $24.72 | $23.93 | $24.20 | $-0.16 | -0.66% | 843,983 | $24.15 | $23.93 $24.72 |
| Sep 10, 2026 | $24.28 | $24.48 | $24.08 | $24.36 | +$0.10 | +0.41% | 564,713 | $24.32 | $24.08 $24.48 |
| Sep 9, 2026 | $24.06 | $24.27 | $23.72 | $24.26 | +$0.11 | +0.46% | 552,272 | $24.15 | $23.72 $24.27 |
| Sep 8, 2026 | $24.21 | $24.52 | $24.06 | $24.15 | $-0.33 | -1.35% | 494,813 | $24.23 | $24.06 $24.52 |
| Sep 4, 2026 | $24.55 | $24.70 | $23.90 | $24.48 | $-0.36 | -1.45% | 868,500 | $24.48 | $23.90 $24.70 |
| Sep 3, 2026 | $24.66 | $25.08 | $24.63 | $24.84 | +$0.52 | +2.14% | 575,744 | $24.89 | $24.63 $25.08 |
| Sep 2, 2026 | $24.50 | $24.77 | $24.27 | $24.32 | $-0.09 | -0.37% | 615,104 | $24.44 | $24.27 $24.77 |
| Sep 1, 2026 | $24.45 | $24.52 | $24.19 | $24.41 | +$0.22 | +0.91% | 427,713 | $24.36 | $24.19 $24.52 |
| Aug 31, 2026 | $24.16 | $24.28 | $24.09 | $24.19 | +$0.01 | +0.04% | 555,355 | $24.19 | $24.09 $24.28 |
| Aug 28, 2026 | $24.24 | $24.47 | $23.93 | $24.18 | +$0.11 | +0.46% | 415,792 | $24.13 | $23.93 $24.47 |
| Aug 27, 2026 | $23.74 | $24.21 | $23.53 | $24.07 | +$0.09 | +0.38% | 432,380 | $24.01 | $23.53 $24.21 |