SiriusPoint Ltd. Common Shares (SPNT)

Historical Prices For SiriusPoint Ltd. Common Shares (SPNT)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	18.47	18.57	18.30	18.36	612,494	18.36
10/23/2025	18.21	18.39	17.84	18.37	438,280	18.37
10/22/2025	18.02	18.28	17.87	18.24	403,546	18.24
10/21/2025	17.67	18.12	17.57	17.99	377,612	17.99
10/20/2025	17.81	17.82	17.45	17.76	362,209	17.76
10/17/2025	17.67	17.86	17.39	17.64	849,695	17.64
10/16/2025	18.50	18.52	17.51	17.75	716,586	17.75
10/15/2025	19.17	19.30	18.60	18.61	542,882	18.61
10/14/2025	18.81	19.36	18.74	19.20	501,418	19.20
10/13/2025	18.48	18.84	18.34	18.81	402,974	18.81
10/10/2025	18.51	18.98	18.36	18.45	629,611	18.45
10/09/2025	18.28	18.51	18.16	18.50	438,032	18.50
10/08/2025	18.30	18.49	18.09	18.31	328,904	18.31
10/07/2025	18.18	18.32	17.93	18.12	735,730	18.12
10/06/2025	18.52	18.76	18.10	18.22	540,279	18.22
10/03/2025	17.94	18.81	17.94	18.59	671,017	18.59
10/02/2025	17.64	18.00	17.52	17.94	486,340	17.94
10/01/2025	18.02	18.08	17.62	17.72	705,927	17.72
9/30/2025	17.91	18.27	17.91	18.09	967,523	18.09
9/29/2025	18.21	18.21	17.78	17.88	999,328	17.88
9/26/2025	17.93	18.44	17.88	18.32	679,011	18.32
9/25/2025	17.64	17.81	17.44	17.77	2,356,399	17.77
9/24/2025	17.42	17.65	17.35	17.59	711,249	17.59
9/23/2025	17.62	17.71	17.43	17.48	803,814	17.48
9/22/2025	17.78	17.79	17.17	17.54	1,008,931	17.54
9/19/2025	18.08	18.11	17.69	17.69	3,805,826	17.69
9/18/2025	17.91	18.21	17.91	18.02	680,810	18.02
9/17/2025	18.10	18.22	17.89	17.96	705,572	17.96
9/16/2025	18.44	18.49	17.93	18.01	637,926	18.01
9/15/2025	18.96	19.02	18.54	18.54	590,988	18.54
9/12/2025	19.11	19.30	18.89	19.04	868,652	19.04
9/11/2025	18.70	19.21	18.70	19.16	1,873,110	19.16
9/10/2025	18.66	18.85	18.50	18.64	738,595	18.64
9/09/2025	18.96	19.15	18.61	18.74	898,267	18.74
9/08/2025	18.77	19.01	18.51	18.97	1,501,259	18.97
9/05/2025	18.85	18.95	18.59	18.77	878,414	18.77
9/04/2025	19.19	19.23	18.70	18.85	668,546	18.85
9/03/2025	18.80	19.42	18.75	18.89	1,503,186	18.89
9/02/2025	18.59	18.95	18.52	18.90	1,158,313	18.90
8/29/2025	18.49	18.84	18.48	18.72	1,732,038	18.72
8/28/2025	18.57	18.57	18.28	18.41	362,583	18.41
8/27/2025	18.38	18.88	18.30	18.61	1,136,660	18.61
8/26/2025	18.31	18.49	18.24	18.29	431,172	18.29
8/25/2025	18.66	18.79	18.37	18.42	594,472	18.42
8/22/2025	18.70	19.07	18.60	18.70	1,248,482	18.70
8/21/2025	18.75	18.94	18.49	18.50	1,442,353	18.50
8/20/2025	18.33	18.73	18.32	18.63	1,807,132	18.63
8/19/2025	18.16	18.41	18.16	18.24	450,532	18.24
8/18/2025	18.29	18.37	18.12	18.21	445,533	18.21
8/15/2025	18.64	18.70	18.00	18.28	914,945	18.28
8/14/2025	18.91	19.08	18.52	18.58	457,230	18.58
8/13/2025	18.65	19.03	18.51	18.76	732,419	18.76
8/12/2025	18.35	18.62	18.33	18.47	479,187	18.47
8/11/2025	18.26	18.54	18.20	18.33	477,455	18.33
8/08/2025	18.17	18.27	17.90	18.20	632,017	18.20
8/07/2025	18.43	18.55	17.86	18.03	655,121	18.03
8/06/2025	18.29	18.72	18.14	18.54	711,884	18.54
8/05/2025	18.43	18.94	17.90	18.41	1,128,019	18.41
8/04/2025	19.36	19.38	17.76	18.39	1,389,049	18.39
8/01/2025	19.87	19.94	19.22	19.58	945,790	19.58
7/31/2025	19.55	19.88	19.36	19.61	963,201	19.61
7/30/2025	19.75	20.00	19.43	19.58	824,967	19.58
7/29/2025	19.75	19.91	19.59	19.86	763,753	19.86
7/28/2025	19.44	19.64	19.20	19.51	751,358	19.51
7/25/2025	19.73	19.84	19.52	19.79	847,835	19.79