Sovereign Trust Insurance Plc (NGX:SOVRENINS)
Nigeria
· Delayed Price · Currency is NGN 2.900
+0.050 (1.75%)
At close: Dec 5, 2025
Sovereign Trust Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.75% | 2,799,728 |
| Dec 4, 2025 | 2.90 | 2.90 | 2.75 | 2.85 | 2.85 | -1.72% | 6,436,302 |
| Dec 3, 2025 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 3.94% | 7,835,805 |
| Dec 2, 2025 | 2.72 | 2.79 | 2.72 | 2.79 | 2.79 | -2.79% | 1,591,514 |
| Dec 1, 2025 | 2.80 | 2.97 | 2.80 | 2.87 | 2.87 | 6.30% | 14,361,119 |
| Nov 28, 2025 | 2.97 | 2.97 | 2.70 | 2.70 | 2.70 | -9.09% | 7,475,134 |
| Nov 27, 2025 | 2.65 | 2.97 | 2.65 | 2.97 | 2.97 | 2.41% | 1,284,421 |
| Nov 26, 2025 | 2.88 | 3.00 | 2.88 | 2.90 | 2.90 | 1.75% | 3,116,723 |
| Nov 25, 2025 | 2.61 | 2.85 | 2.61 | 2.85 | 2.85 | -0.35% | 1,738,035 |
| Nov 24, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.38% | 1,702,017 |
| Nov 21, 2025 | 3.20 | 3.24 | 2.90 | 2.90 | 2.90 | -1.69% | 4,131,559 |
| Nov 20, 2025 | 3.08 | 3.08 | 2.95 | 2.95 | 2.95 | -5.45% | 1,915,284 |
| Nov 19, 2025 | 3.40 | 3.40 | 3.10 | 3.12 | 3.12 | -8.24% | 3,329,434 |
| Nov 18, 2025 | 3.49 | 3.50 | 3.21 | 3.40 | 3.40 | 6.25% | 1,438,292 |
| Nov 17, 2025 | 3.00 | 3.20 | 3.00 | 3.20 | 3.20 | 9.97% | 2,047,251 |
| Nov 14, 2025 | 3.45 | 3.45 | 2.91 | 2.91 | 2.91 | -7.32% | 4,731,883 |
| Nov 13, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 9.79% | 710,555 |
| Nov 12, 2025 | 2.60 | 2.86 | 2.60 | 2.86 | 2.86 | 10.00% | 1,224,784 |
| Nov 11, 2025 | 3.00 | 3.14 | 2.60 | 2.60 | 2.60 | -9.09% | 4,162,185 |
| Nov 10, 2025 | 2.90 | 2.90 | 2.86 | 2.86 | 2.86 | 2.14% | 2,360,811 |
| Nov 7, 2025 | 3.10 | 3.10 | 2.80 | 2.80 | 2.80 | -9.09% | 3,158,081 |
| Nov 6, 2025 | 3.12 | 3.50 | 3.08 | 3.08 | 3.08 | -7.51% | 1,842,652 |
| Nov 5, 2025 | 3.69 | 3.69 | 3.33 | 3.33 | 3.33 | -9.76% | 5,777,373 |
| Nov 4, 2025 | 4.24 | 4.24 | 3.69 | 3.69 | 3.69 | -4.90% | 3,082,940 |
| Nov 3, 2025 | 3.89 | 4.18 | 3.88 | 3.88 | 3.88 | -0.51% | 3,266,114 |
| Oct 31, 2025 | 4.08 | 4.08 | 3.90 | 3.90 | 3.90 | -9.72% | 9,942,237 |
| Oct 30, 2025 | 4.45 | 4.45 | 4.03 | 4.32 | 4.32 | -2.92% | 3,584,890 |
| Oct 29, 2025 | 4.75 | 4.89 | 4.45 | 4.45 | 4.45 | - | 46,088,030 |
| Oct 28, 2025 | 4.09 | 4.45 | 4.09 | 4.45 | 4.45 | 9.88% | 42,645,340 |
| Oct 27, 2025 | 3.76 | 4.07 | 3.71 | 4.05 | 4.05 | 3.58% | 19,089,170 |
| Oct 24, 2025 | 3.78 | 3.95 | 3.78 | 3.91 | 3.91 | 5.39% | 45,483,110 |
| Oct 23, 2025 | 3.75 | 3.90 | 3.71 | 3.71 | 3.71 | -3.64% | 15,084,950 |
| Oct 22, 2025 | 3.79 | 3.85 | 3.61 | 3.85 | 3.85 | 5.48% | 7,028,170 |
| Oct 21, 2025 | 3.70 | 3.88 | 3.61 | 3.65 | 3.65 | -3.95% | 3,842,668 |
| Oct 20, 2025 | 3.60 | 3.83 | 3.60 | 3.80 | 3.80 | 6.44% | 4,915,501 |
| Oct 17, 2025 | 3.40 | 3.58 | 3.28 | 3.57 | 3.57 | 9.51% | 34,241,740 |
| Oct 16, 2025 | 3.45 | 3.45 | 3.20 | 3.26 | 3.26 | -6.05% | 7,572,108 |
| Oct 15, 2025 | 3.22 | 3.57 | 3.22 | 3.47 | 3.47 | -1.42% | 6,021,312 |
| Oct 14, 2025 | 3.47 | 3.79 | 3.46 | 3.52 | 3.52 | -0.28% | 21,728,710 |
| Oct 13, 2025 | 3.13 | 3.53 | 3.13 | 3.53 | 3.53 | 9.97% | 23,259,910 |
| Oct 10, 2025 | 3.14 | 3.31 | 3.06 | 3.21 | 3.21 | 2.56% | 12,932,710 |
| Oct 9, 2025 | 3.20 | 3.27 | 3.13 | 3.13 | 3.13 | -1.88% | 4,272,558 |
| Oct 8, 2025 | 3.19 | 3.24 | 3.11 | 3.19 | 3.19 | 3.24% | 16,062,200 |
| Oct 7, 2025 | 3.10 | 3.18 | 3.04 | 3.09 | 3.09 | 2.32% | 27,789,680 |
| Oct 6, 2025 | 3.02 | 3.02 | 2.85 | 3.02 | 3.02 | 9.82% | 11,931,950 |
| Oct 3, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 1.10% | 12,193,820 |
| Oct 2, 2025 | 3.00 | 3.00 | 2.72 | 2.72 | 2.72 | -9.33% | 11,617,140 |
| Sep 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,668,782 |
| Sep 29, 2025 | 2.98 | 3.10 | 2.98 | 3.00 | 3.00 | -1.32% | 10,817,530 |
| Sep 26, 2025 | 3.14 | 3.14 | 3.00 | 3.04 | 3.04 | 3.05% | 27,259,920 |