SiriusPoint Ltd.
SPNTNYSEFinancial Services● Active
$21.85
+$0.13(+0.60%)
Market Cap$2.6B
P/E Ratio—
52W High$24.32
52W Low$17.17
SiriusPoint Ltd.（SPNT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
spnt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$24.32
May 19, 2026
-10.1% from here
5-Year Low5Y
$4.07
Aug 2, 2022
+437.1% from low
IPO Priceadj.
$13.06
Aug 15, 2013
+67.4% since IPO
1 Year Ago
$19.26
Jun 9, 2025
+13.5% in 1Y
5 Years Ago
$10.88
Jun 8, 2021
+100.9% in 5Y
10 Years Ago
$11.96
Jun 8, 2016
+82.8% in 10Y
Historical Price Data · SPNT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $21.87 | $22.02 | $21.52 | $21.85 | $21.85 | 523K | -0.07% |
| Jun 5, 2026 | $21.22 | $21.84 | $21.05 | $21.72 | $21.72 | 439K | +2.36% |
| Jun 4, 2026 | $20.78 | $21.19 | $20.78 | $21.03 | $21.03 | 686K | +1.20% |
| Jun 3, 2026 | $20.62 | $20.85 | $20.38 | $20.43 | $20.43 | 674K | -0.92% |
| Jun 2, 2026 | $20.78 | $21.21 | $20.74 | $20.75 | $20.75 | 501K | -0.14% |
| Jun 1, 2026 | $21.35 | $21.49 | $20.84 | $20.92 | $20.92 | 851K | -2.01% |
| May 29, 2026 | $21.48 | $21.71 | $21.25 | $21.35 | $21.35 | 786K | -0.61% |
| May 28, 2026 | $22.40 | $22.57 | $21.64 | $21.64 | $21.64 | 813K | -3.39% |
| May 27, 2026 | $23.18 | $23.42 | $22.51 | $22.55 | $22.55 | 562K | -2.72% |
| May 26, 2026 | $23.37 | $23.69 | $23.05 | $23.12 | $23.12 | 630K | -1.07% |
| May 22, 2026 | $23.51 | $23.68 | $23.23 | $23.32 | $23.32 | 728K | -0.81% |
| May 21, 2026 | $23.46 | $23.58 | $23.17 | $23.53 | $23.53 | 1.0M | +0.30% |
| May 20, 2026 | $23.79 | $23.98 | $23.53 | $23.68 | $23.68 | 798K | -0.46% |
| May 19, 2026 | $23.84 | $24.32 | $23.58 | $23.69 | $23.69 | 700K | -0.63% |
| May 18, 2026 | $22.95 | $23.93 | $22.92 | $23.86 | $23.86 | 1.1M | +3.97% |
| May 15, 2026 | $22.67 | $23.06 | $22.60 | $22.96 | $22.96 | 1.1M | +1.28% |
| May 14, 2026 | $22.91 | $23.10 | $22.56 | $22.67 | $22.67 | 946K | -1.05% |
| May 13, 2026 | $22.75 | $22.98 | $22.32 | $22.44 | $22.44 | 694K | -1.36% |
| May 12, 2026 | $23.12 | $23.19 | $22.74 | $22.84 | $22.84 | 833K | -1.21% |
| May 11, 2026 | $23.51 | $24.00 | $22.84 | $23.01 | $23.01 | 952K | -2.13% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SPNT
Jan 1 → Dec 31 · 6 years2026+0.0%$21.85 → $21.85
+0.0%
2025+33.1%$16.45 → $21.89
+33.1%
2024+41.5%$11.58 → $16.39
+41.5%
2023+94.0%$5.98 → $11.60
+94.0%
2022-28.4%$8.24 → $5.90
-28.4%
2021-25.0%$10.84 → $8.13
-25.0%
Best Year2023 · +94.0%
Worst Year2022 · -28.4%
Positive Years4 / 6
Avg Annual Return+19.2%
6Y Total Return+101.6%
6Y CAGR~+12.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.25+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,714.59+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.56+0.00%
Mkt Cap $834.8B
Visa Inc.
V
$320.23+0.00%
Mkt Cap $613.8B
Mastercard Incorporated
MA
$485.26+0.00%
Mkt Cap $428.8B
Bank of America Corporation
BAC
$53.67+0.00%
Mkt Cap $380.9B
Royal Bank of Canada
RY.TO
$272.45+0.00%
Mkt Cap $380.5B
Morgan Stanley
MS
$211.98+0.00%
Mkt Cap $334.4B
HSBC Holdings plc
HSBC
$91.49+0.00%
Mkt Cap $314.4B
The Goldman Sachs Group, Inc.
GS
$1,044.37+0.00%
Mkt Cap $308.1BWhat If You Invested in SPNT?
If you invested $1,000 in SPNT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,828
Total Return+82.8%
CAGR~+6.2% / yr
Profit+$828
Based on Jun 8, 2016 · $11.96Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
SiriusPoint Ltd.（SPNT）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $21.86。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SPNT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SPNT 历史股价FMP 日线复权 OHLCV