Sovereign Trust Insurance Plc (NGX:SOVRENINS)
Nigeria · Delayed Price · Currency is NGN 1.710
-0.180 (-9.52%)
At close: Aug 1, 2025
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.77 | 2.05 | 1.71 | 1.71 | 1.71 | -9.52% | 13,754,150 |
| Jul 31, 2025 | 2.07 | 2.27 | 1.89 | 1.89 | 1.89 | -8.70% | 21,583,580 |
| Jul 30, 2025 | 2.06 | 2.07 | 1.95 | 2.07 | 2.07 | 9.52% | 10,270,640 |
| Jul 29, 2025 | 1.86 | 1.89 | 1.75 | 1.89 | 1.89 | 9.88% | 12,600,220 |
| Jul 28, 2025 | 1.72 | 1.72 | 1.58 | 1.72 | 1.72 | 9.55% | 11,422,000 |
| Jul 25, 2025 | 1.44 | 1.57 | 1.44 | 1.57 | 1.57 | 9.79% | 18,774,760 |
| Jul 24, 2025 | 1.35 | 1.43 | 1.35 | 1.43 | 1.43 | 10.00% | 8,200,394 |
| Jul 23, 2025 | 1.34 | 1.35 | 1.28 | 1.30 | 1.30 | -2.99% | 2,548,194 |
| Jul 22, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 9.84% | 3,441,422 |
| Jul 21, 2025 | 1.34 | 1.38 | 1.22 | 1.22 | 1.22 | -9.63% | 2,126,414 |
| Jul 18, 2025 | 1.28 | 1.35 | 1.28 | 1.35 | 1.35 | 5.47% | 1,566,353 |
| Jul 17, 2025 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -2.29% | 2,902,416 |
| Jul 16, 2025 | 1.41 | 1.41 | 1.30 | 1.31 | 1.31 | -5.07% | 6,619,225 |
| Jul 14, 2025 | 1.39 | 1.42 | 1.38 | 1.38 | 1.38 | 2.22% | 6,093,127 |
| Jul 11, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -2.88% | 6,596,400 |
| Jul 10, 2025 | 1.36 | 1.40 | 1.33 | 1.39 | 1.39 | 2.96% | 6,353,583 |
| Jul 9, 2025 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 4.65% | 4,592,441 |
| Jul 8, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -1.53% | 2,991,857 |
| Jul 7, 2025 | 1.45 | 1.45 | 1.31 | 1.31 | 1.31 | -2.96% | 2,610,936 |
| Jul 4, 2025 | 1.41 | 1.45 | 1.35 | 1.35 | 1.35 | 2.27% | 7,173,246 |
| Jul 3, 2025 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | -4.35% | 2,166,806 |
| Jul 2, 2025 | 1.29 | 1.38 | 1.25 | 1.38 | 1.38 | 6.15% | 5,056,003 |
| Jul 1, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | -2.99% | 1,680,515 |
| Jun 30, 2025 | 1.42 | 1.42 | 1.34 | 1.34 | 1.34 | - | 1,925,875 |
| Jun 27, 2025 | 1.39 | 1.39 | 1.24 | 1.34 | 1.34 | -1.47% | 3,312,909 |
| Jun 26, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | 1.49% | 14,789,530 |
| Jun 25, 2025 | 1.30 | 1.36 | 1.20 | 1.34 | 1.34 | 3.08% | 5,264,402 |
| Jun 24, 2025 | 1.32 | 1.37 | 1.20 | 1.30 | 1.30 | 3.17% | 11,760,850 |
| Jun 23, 2025 | 1.16 | 1.26 | 1.15 | 1.26 | 1.26 | 9.57% | 15,445,450 |
| Jun 20, 2025 | 1.08 | 1.15 | 1.08 | 1.15 | 1.15 | 5.50% | 14,203,800 |
| Jun 19, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.93% | 1,689,402 |
| Jun 18, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | 6.93% | 2,322,132 |
| Jun 17, 2025 | 1.04 | 1.10 | 1.01 | 1.01 | 1.01 | 1.00% | 4,328,387 |
| Jun 16, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -4.76% | 5,255,975 |
| Jun 13, 2025 | 1.06 | 1.06 | 1.02 | 1.05 | 1.05 | -0.94% | 2,536,076 |
| Jun 11, 2025 | 1.05 | 1.07 | 1.02 | 1.06 | 1.06 | - | 3,411,544 |
| Jun 10, 2025 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | 6.00% | 6,356,033 |
| Jun 5, 2025 | 1.10 | 1.15 | 1.00 | 1.00 | 1.00 | -4.76% | 4,045,320 |
| Jun 4, 2025 | 1.04 | 1.05 | 1.00 | 1.05 | 1.05 | 5.00% | 5,423,650 |
| Jun 3, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 808,475 |
| Jun 2, 2025 | 1.05 | 1.08 | 1.02 | 1.02 | 1.02 | -5.56% | 3,079,316 |
| May 30, 2025 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | 9.09% | 5,132,374 |
| May 29, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 1.02% | 4,567,988 |
| May 28, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 1,526,195 |
| May 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,437,829 |
| May 26, 2025 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | 4.17% | 2,117,117 |
| May 23, 2025 | 0.96 | 1.05 | 0.95 | 0.96 | 0.96 | -8.57% | 14,973,520 |
| May 22, 2025 | 0.93 | 1.05 | 0.93 | 1.05 | 1.05 | 9.38% | 1,682,996 |
| May 21, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -6.80% | 472,563 |
| May 20, 2025 | 1.04 | 1.04 | 0.97 | 1.03 | 1.03 | 3.00% | 1,316,061 |