Skip to main content
Sompo Holdings, Inc. (SMPNY)
OTCMKTS · Delayed Price · Currency is USD
15.12
+0.32 (2.16%)
Jun 27, 2025, 3:58 PM EDT

Sompo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202515.6515.6614.4615.1215.122.16%82,253
Jun 26, 202514.9714.9714.7114.8014.802.64%66,234
Jun 25, 202514.3614.4614.1014.4214.42-1.64%65,782
Jun 24, 202515.2115.2114.5214.6614.66-0.54%91,505
Jun 23, 202515.0015.0014.5514.7414.74-0.41%97,637
Jun 20, 202514.8814.8814.7614.8014.80-3.52%57,651
Jun 18, 202515.4015.4515.2915.3415.342.54%93,986
Jun 17, 202515.7615.7614.9514.9614.96-2.35%88,611
Jun 16, 202515.4115.4915.3015.3215.321.93%96,552
Jun 13, 202515.2115.3314.6515.0315.030.20%117,397
Jun 12, 202515.3315.4114.9915.0015.001.42%955,944
Jun 11, 202514.8815.0014.6714.7914.79-0.47%707,278
Jun 10, 202514.8614.8714.7914.8614.86-1.85%36,856
Jun 9, 202515.2015.3015.0415.1415.14-0.26%71,285
Jun 6, 202515.1615.1815.1115.1815.181.00%39,462
Jun 5, 202515.0215.0614.9715.0315.03-0.46%48,145
Jun 4, 202515.0415.1215.0215.1015.10-0.20%42,315
Jun 3, 202515.1715.1815.0715.1315.13-1.69%379,830
Jun 2, 202515.5015.7915.2015.3915.391.99%134,368
May 30, 202515.0315.1314.9615.0915.09-0.33%76,309
May 29, 202515.3915.4415.0315.1415.141.54%64,999
May 28, 202514.4215.1914.4214.9114.91-98,342
May 27, 202514.7814.9614.6314.9114.912.40%95,656
May 23, 202514.7315.1514.5114.5614.56-0.95%132,663
May 22, 202514.7015.0414.6814.7014.701.17%227,856
May 21, 202514.7814.7814.5314.5314.53-10.58%62,678
May 20, 202515.5516.2515.2916.2516.251.50%47,406
May 19, 202516.0116.0716.0116.0116.01-2.20%47,163
May 16, 202516.9616.9616.2816.3716.371.61%36,590
May 15, 202515.5716.1115.5716.1116.110.12%38,817
May 14, 202517.0517.0515.7816.0916.09-0.49%76,975
May 13, 202515.5116.7015.5116.1716.17-3.23%128,594
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