Sompo Holdings, Inc. (SMPNY)
OTCMKTS
· Delayed Price · Currency is USD
16.24
+0.18 (1.12%)
Aug 15, 2025, 3:50 PM EDT
Sompo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 16.75 | 16.75 | 16.17 | 16.21 | - | 0.93% | 1,330 |
| Aug 14, 2025 | 16.05 | 16.95 | 15.60 | 16.06 | 16.06 | -0.99% | 79,672 |
| Aug 13, 2025 | 16.25 | 16.25 | 15.92 | 16.22 | 16.22 | 0.56% | 858,918 |
| Aug 12, 2025 | 16.07 | 16.17 | 15.99 | 16.13 | 16.13 | 0.46% | 97,012 |
| Aug 11, 2025 | 16.09 | 16.15 | 16.01 | 16.06 | 16.06 | -0.02% | 32,183 |
| Aug 8, 2025 | 16.14 | 16.19 | 15.94 | 16.06 | 16.06 | 2.10% | 50,673 |
| Aug 7, 2025 | 15.82 | 15.82 | 15.61 | 15.73 | 15.73 | 1.94% | 43,035 |
| Aug 6, 2025 | 14.95 | 15.46 | 14.95 | 15.43 | 15.43 | 1.51% | 29,505 |
| Aug 5, 2025 | 15.18 | 15.20 | 15.12 | 15.20 | 15.20 | 0.67% | 55,811 |
| Aug 4, 2025 | 15.08 | 15.10 | 15.04 | 15.10 | 15.10 | -0.01% | 90,467 |
| Aug 1, 2025 | 14.38 | 15.12 | 14.38 | 15.10 | 15.10 | 2.06% | 51,879 |
| Jul 31, 2025 | 15.28 | 15.28 | 14.69 | 14.80 | 14.80 | -0.10% | 71,282 |
| Jul 30, 2025 | 15.14 | 15.14 | 14.74 | 14.81 | 14.81 | 0.47% | 63,086 |
| Jul 29, 2025 | 14.79 | 14.79 | 14.70 | 14.74 | 14.74 | 0.96% | 73,382 |
| Jul 28, 2025 | 15.36 | 15.36 | 14.57 | 14.60 | 14.60 | -2.14% | 46,602 |
| Jul 25, 2025 | 15.53 | 15.53 | 14.87 | 14.92 | 14.92 | -0.33% | 39,500 |
| Jul 24, 2025 | 15.42 | 15.42 | 14.97 | 14.97 | 14.97 | -1.25% | 44,703 |
| Jul 23, 2025 | 15.40 | 15.66 | 15.12 | 15.16 | 15.16 | 1.40% | 52,066 |
| Jul 22, 2025 | 15.01 | 15.22 | 14.88 | 14.95 | 14.95 | 1.77% | 69,378 |
| Jul 21, 2025 | 14.58 | 14.72 | 14.55 | 14.69 | 14.69 | 1.66% | 86,586 |
| Jul 18, 2025 | 15.13 | 15.13 | 14.43 | 14.45 | 14.45 | -0.14% | 90,498 |
| Jul 17, 2025 | 14.35 | 14.47 | 14.35 | 14.47 | 14.47 | 0.84% | 93,098 |
| Jul 16, 2025 | 14.21 | 14.36 | 14.12 | 14.35 | 14.35 | -0.07% | 248,821 |
| Jul 15, 2025 | 14.50 | 14.77 | 14.33 | 14.36 | 14.36 | -0.55% | 132,639 |
| Jul 14, 2025 | 13.93 | 14.67 | 13.93 | 14.44 | 14.44 | 2.12% | 89,291 |
| Jul 11, 2025 | 14.44 | 14.83 | 14.13 | 14.14 | 14.14 | -1.52% | 70,675 |
| Jul 10, 2025 | 14.47 | 14.47 | 14.24 | 14.36 | 14.36 | 0.34% | 73,600 |
| Jul 9, 2025 | 14.32 | 14.33 | 14.23 | 14.31 | 14.31 | 0.63% | 75,002 |
| Jul 8, 2025 | 14.20 | 14.23 | 14.15 | 14.22 | 14.22 | -0.91% | 70,244 |
| Jul 7, 2025 | 15.04 | 15.04 | 14.30 | 14.35 | 14.35 | -3.82% | 79,274 |
| Jul 3, 2025 | 14.89 | 14.92 | 14.87 | 14.92 | 14.92 | 1.50% | 79,029 |
| Jul 2, 2025 | 14.17 | 14.72 | 14.17 | 14.70 | 14.70 | -3.42% | 51,802 |
| Jul 1, 2025 | 15.94 | 15.94 | 15.20 | 15.22 | 15.22 | 1.33% | 57,879 |
| Jun 30, 2025 | 14.95 | 15.02 | 14.93 | 15.02 | 15.02 | -0.66% | 59,168 |
| Jun 27, 2025 | 15.65 | 15.66 | 14.46 | 15.12 | 15.12 | 2.16% | 82,253 |
| Jun 26, 2025 | 14.97 | 14.97 | 14.71 | 14.80 | 14.80 | 2.64% | 66,234 |
| Jun 25, 2025 | 14.36 | 14.46 | 14.10 | 14.42 | 14.42 | -1.64% | 65,782 |
| Jun 24, 2025 | 15.21 | 15.21 | 14.52 | 14.66 | 14.66 | -0.54% | 91,505 |
| Jun 23, 2025 | 15.00 | 15.00 | 14.55 | 14.74 | 14.74 | -0.41% | 97,637 |
| Jun 20, 2025 | 14.88 | 14.88 | 14.76 | 14.80 | 14.80 | -3.52% | 57,651 |
| Jun 18, 2025 | 15.40 | 15.45 | 15.29 | 15.34 | 15.34 | 2.54% | 93,986 |
| Jun 17, 2025 | 15.76 | 15.76 | 14.95 | 14.96 | 14.96 | -2.35% | 88,611 |
| Jun 16, 2025 | 15.41 | 15.49 | 15.30 | 15.32 | 15.32 | 1.93% | 96,552 |
| Jun 13, 2025 | 15.21 | 15.33 | 14.65 | 15.03 | 15.03 | 0.20% | 117,397 |
| Jun 12, 2025 | 15.33 | 15.41 | 14.99 | 15.00 | 15.00 | 1.42% | 955,944 |
| Jun 11, 2025 | 14.88 | 15.00 | 14.67 | 14.79 | 14.79 | -0.47% | 707,278 |
| Jun 10, 2025 | 14.86 | 14.87 | 14.79 | 14.86 | 14.86 | -1.85% | 36,856 |
| Jun 9, 2025 | 15.20 | 15.30 | 15.04 | 15.14 | 15.14 | -0.26% | 71,285 |
| Jun 6, 2025 | 15.16 | 15.18 | 15.11 | 15.18 | 15.18 | 1.00% | 39,462 |
| Jun 5, 2025 | 15.02 | 15.06 | 14.97 | 15.03 | 15.03 | -0.46% | 48,145 |