SiriusPoint Ltd. Common Shares (SPNT)

Historical Prices For SiriusPoint Ltd. Common Shares (SPNT)

Date Range:

2025-03-27 - 2025-06-27

Date	Open	High	Low	Close	Volume	Adjusted Close
6/26/2025	19.95	21.03	19.84	20.88	1,103,910	20.88
6/25/2025	19.33	19.62	19.25	19.36	415,382	19.36
6/24/2025	19.72	19.73	19.28	19.45	508,647	19.45
6/23/2025	19.40	19.58	19.22	19.57	490,256	19.57
6/20/2025	19.41	19.59	19.18	19.30	1,052,184	19.30
6/18/2025	19.28	19.50	19.23	19.32	435,848	19.32
6/17/2025	19.41	19.45	18.96	19.34	568,186	19.34
6/16/2025	19.46	20.00	19.35	19.56	706,751	19.56
6/13/2025	19.50	19.62	19.17	19.40	473,716	19.40
6/12/2025	18.95	19.61	18.84	19.61	463,940	19.61
6/11/2025	19.35	19.41	19.13	19.14	586,319	19.14
6/10/2025	19.19	19.45	18.98	19.31	536,327	19.31
6/09/2025	19.67	19.67	18.70	19.26	548,333	19.26
6/06/2025	19.54	19.55	19.31	19.38	359,847	19.38
6/05/2025	19.19	19.27	18.84	19.26	522,640	19.26
6/04/2025	19.58	19.61	19.05	19.16	530,427	19.16
6/03/2025	19.52	19.69	19.20	19.49	608,700	19.49
6/02/2025	19.54	19.71	19.11	19.62	511,091	19.62
5/30/2025	19.69	19.71	19.54	19.59	662,896	19.59
5/29/2025	19.55	19.75	19.45	19.65	468,603	19.65
5/28/2025	19.67	19.79	19.45	19.52	660,648	19.52
5/27/2025	19.36	19.86	19.22	19.78	543,874	19.78
5/23/2025	19.04	19.30	18.95	19.18	489,325	19.18
5/22/2025	19.26	19.48	18.91	19.14	563,769	19.14
5/21/2025	19.39	19.63	19.00	19.33	810,257	19.33
5/20/2025	19.64	19.87	19.45	19.52	545,996	19.52
5/19/2025	19.16	19.79	19.05	19.65	1,163,444	19.65
5/16/2025	19.59	19.83	19.22	19.24	1,755,279	19.24
5/15/2025	19.38	19.71	19.28	19.58	505,196	19.58
5/14/2025	19.66	19.74	19.13	19.30	480,138	19.30
5/13/2025	19.65	19.84	19.44	19.54	505,826	19.54
5/12/2025	19.37	19.62	18.66	19.60	604,777	19.60
5/09/2025	19.25	19.47	18.96	19.27	528,402	19.27
5/08/2025	19.36	19.66	19.19	19.30	859,113	19.30
5/07/2025	19.41	19.74	19.14	19.28	1,214,535	19.28
5/06/2025	18.91	19.66	18.22	19.54	807,254	19.54
5/05/2025	17.62	18.28	17.62	18.18	734,793	18.18
5/02/2025	17.16	18.00	17.12	17.95	686,130	17.95
5/01/2025	16.69	17.10	16.54	16.94	641,146	16.94
4/30/2025	16.86	16.92	16.55	16.80	795,846	16.80
4/29/2025	16.53	17.04	16.49	17.02	590,156	17.02
4/28/2025	16.55	16.66	16.36	16.62	776,048	16.62
4/25/2025	16.46	16.55	16.07	16.54	440,646	16.54
4/24/2025	16.47	16.71	16.30	16.60	585,108	16.60
4/23/2025	16.46	16.75	16.43	16.56	630,277	16.56
4/22/2025	16.25	16.53	16.05	16.39	816,591	16.39
4/21/2025	16.59	16.69	15.90	15.99	649,049	15.99
4/17/2025	16.36	16.73	16.30	16.70	634,756	16.70
4/16/2025	16.51	16.57	16.22	16.36	687,743	16.36
4/15/2025	16.23	16.61	16.23	16.33	672,190	16.33
4/14/2025	16.25	16.59	16.11	16.43	464,862	16.43
4/11/2025	15.74	16.08	15.63	16.04	810,516	16.04
4/10/2025	15.81	16.17	15.54	15.78	1,024,381	15.78
4/09/2025	15.04	16.32	14.91	16.02	1,073,546	16.02
4/08/2025	15.93	16.01	15.00	15.16	713,684	15.16
4/07/2025	15.66	15.77	14.76	15.47	1,119,889	15.47
4/04/2025	17.13	17.32	15.87	16.05	907,326	16.05
4/03/2025	17.23	17.85	17.19	17.56	1,624,147	17.56
4/02/2025	17.68	17.99	17.55	17.73	1,032,853	17.73
4/01/2025	17.21	17.89	16.84	17.85	1,365,729	17.85
3/31/2025	16.90	17.62	16.81	17.29	1,506,360	17.29
3/28/2025	16.85	17.26	16.82	17.06	686,013	17.06