Skip to main content
IC
Sompo Holdings, Inc. (SMPNY)
OTCMKTS · Delayed Price · Currency is USD
16.54
+0.19 (1.16%)
May 12, 2025, 3:59 PM EDT

Sompo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202516.3916.7116.3916.7116.712.20%62,153
May 9, 202516.6016.6016.3116.3516.351.21%39,394
May 8, 202516.4316.4316.0316.1616.16-1.70%125,403
May 7, 202516.4516.5616.4116.4416.443.43%64,430
May 6, 202515.7816.0015.7815.8915.89-0.63%79,470
May 5, 202515.7916.1515.1215.9915.991.27%84,182
May 2, 202515.6915.8115.6715.7915.79-1.50%62,224
May 1, 202515.9916.0315.9316.0316.03-1.78%39,968
Apr 30, 202516.0416.3515.9916.3216.32-0.37%133,560
Apr 29, 202516.6216.8516.2016.3816.380.61%64,371
Apr 28, 202516.1016.2816.0816.2816.281.31%52,532
Apr 25, 202515.9316.0915.8816.0716.07-1.89%55,415
Apr 24, 202516.1516.3816.1516.3816.380.68%50,167
Apr 23, 202516.3516.4916.1616.2716.27-0.58%78,727
Apr 22, 202516.3716.4016.1916.3716.373.80%111,812
Apr 21, 202515.8615.8615.6715.7715.770.17%90,493
Apr 17, 202515.6515.7815.6215.7415.742.98%44,501
Apr 16, 202515.3415.4215.1915.2815.280.29%46,754
Apr 15, 202514.4815.2514.4815.2415.240.46%154,137
Apr 14, 202515.3815.4015.0215.1715.171.13%114,797
Apr 11, 202514.6215.0214.5415.0015.002.67%179,072
Apr 10, 202515.3115.3114.0614.6114.61-5.07%146,110
Apr 9, 202514.1315.4213.9815.3915.398.84%166,449
Apr 8, 202514.5214.8513.9514.1414.143.67%200,467
Apr 7, 202513.5014.4213.2813.6413.64-2.43%166,778
Apr 4, 202514.1214.3713.9613.9813.98-7.78%100,429
Apr 3, 202515.4215.4215.0915.1615.16-2.45%87,032
Apr 2, 202515.6615.6715.3615.5415.542.08%70,320
Apr 1, 202515.3715.3715.0215.2215.22-0.36%57,488
Mar 31, 202515.6515.6514.6115.2815.28-3.18%92,466
Mar 28, 202515.8916.2515.6615.7815.78-1.38%48,079
Mar 27, 202515.7616.0415.7616.0016.002.83%39,627
Mar 26, 202515.6715.6915.5515.5615.56-1.14%54,791
Mar 25, 202515.8816.0515.5515.7415.741.68%80,102
Mar 24, 202515.7015.7015.3915.4815.48-0.32%42,051
Mar 21, 202515.4415.5515.4415.5315.53-1.77%50,229
Mar 20, 202516.0716.4215.6615.8115.81-0.13%47,016
Mar 19, 202516.0716.1115.4515.8315.830.70%100,260
Mar 18, 202516.2716.2715.5915.7215.72-0.57%62,197
Mar 17, 202515.9015.9115.7315.8115.812.34%73,125
Mar 14, 202516.1016.1015.3115.4515.450.78%61,706
Mar 13, 202515.2515.3415.2415.3315.331.52%271,580
Mar 12, 202515.5015.5014.9315.1015.101.21%444,833
Mar 11, 202514.9015.0714.8414.9214.92-3.18%127,255
Mar 10, 202515.2016.0515.2015.4115.41-2.16%55,511
Mar 7, 202515.5915.7515.4915.7515.750.83%78,636
Mar 6, 202515.4915.6615.3115.6215.621.33%76,193
Mar 5, 202515.2915.4615.2415.4215.421.56%201,293
Mar 4, 202515.5715.5715.0315.1815.181.25%60,813
Mar 3, 202515.1115.3214.9914.9914.990.27%111,820