Sovereign Trust Insurance Plc (NGX:SOVRENINS)
Nigeria · Delayed Price · Currency is NGN 3.030
+0.070 (2.36%)
At close: Sep 12, 2025
Sovereign Trust Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.09 | 3.09 | 2.97 | 3.03 | 3.03 | 2.36% | 5,248,998 |
| Sep 11, 2025 | 3.01 | 3.09 | 2.80 | 2.96 | 2.96 | 1.37% | 7,658,102 |
| Sep 10, 2025 | 2.93 | 3.05 | 2.91 | 2.92 | 2.92 | -1.02% | 12,870,730 |
| Sep 9, 2025 | 3.00 | 3.00 | 2.85 | 2.95 | 2.95 | -3.59% | 3,783,783 |
| Sep 8, 2025 | 2.70 | 3.12 | 2.65 | 3.06 | 3.06 | 3.03% | 6,012,525 |
| Sep 4, 2025 | 2.85 | 3.06 | 2.85 | 2.97 | 2.92 | 4.21% | 1,416,633,000 |
| Sep 3, 2025 | 2.66 | 2.85 | 2.60 | 2.85 | 2.80 | - | 4,737,734 |
| Sep 2, 2025 | 2.85 | 2.85 | 2.60 | 2.85 | 2.80 | -0.35% | 20,414,200 |
| Sep 1, 2025 | 2.77 | 2.86 | 2.60 | 2.86 | 2.81 | 10.00% | 10,241,280 |
| Aug 29, 2025 | 2.60 | 2.86 | 2.45 | 2.60 | 2.56 | - | 16,332,180 |
| Aug 28, 2025 | 2.61 | 2.86 | 2.60 | 2.60 | 2.56 | - | 11,771,700 |
| Aug 27, 2025 | 2.56 | 2.56 | 2.56 | 2.60 | 2.56 | -8.77% | 12,891,240 |
| Aug 26, 2025 | 2.65 | 2.85 | 2.60 | 2.85 | 2.80 | 7.55% | 5,872,398 |
| Aug 25, 2025 | 2.50 | 2.86 | 2.41 | 2.65 | 2.61 | - | 21,095,540 |
| Aug 22, 2025 | 2.41 | 2.65 | 2.18 | 2.65 | 2.61 | 9.96% | 19,484,880 |
| Aug 21, 2025 | 2.65 | 2.65 | 2.41 | 2.41 | 2.37 | -9.74% | 18,271,080 |
| Aug 20, 2025 | 2.70 | 2.87 | 2.67 | 2.67 | 2.63 | -9.80% | 15,130,200 |
| Aug 19, 2025 | 3.23 | 3.40 | 2.88 | 2.96 | 2.91 | -7.50% | 29,067,750 |
| Aug 18, 2025 | 2.90 | 3.21 | 2.64 | 3.20 | 3.15 | 9.59% | 42,107,640 |
| Aug 15, 2025 | 3.00 | 3.00 | 2.92 | 2.92 | 2.87 | -9.88% | 62,153,740 |
| Aug 14, 2025 | 3.96 | 3.96 | 3.24 | 3.24 | 3.19 | -10.00% | 72,268,660 |
| Aug 13, 2025 | 3.60 | 3.60 | 3.50 | 3.60 | 3.54 | 9.76% | 40,864,550 |
| Aug 12, 2025 | 3.28 | 3.28 | 3.02 | 3.28 | 3.23 | 9.70% | 25,102,240 |
| Aug 11, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.94 | 9.93% | 17,735,470 |
| Aug 8, 2025 | 2.70 | 2.72 | 2.27 | 2.72 | 2.67 | 9.68% | 31,682,130 |
| Aug 7, 2025 | 2.48 | 2.48 | 2.27 | 2.48 | 2.44 | 9.73% | 47,708,180 |
| Aug 6, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.22 | 9.71% | 12,561,250 |
| Aug 5, 2025 | 1.99 | 2.06 | 1.99 | 2.06 | 2.03 | 9.57% | 12,667,370 |
| Aug 4, 2025 | 1.70 | 1.88 | 1.70 | 1.88 | 1.85 | 9.94% | 7,949,589 |
| Aug 1, 2025 | 1.77 | 2.05 | 1.71 | 1.71 | 1.68 | -9.52% | 13,754,150 |
| Jul 31, 2025 | 2.07 | 2.27 | 1.89 | 1.89 | 1.86 | -8.70% | 21,583,580 |
| Jul 30, 2025 | 2.06 | 2.07 | 1.95 | 2.07 | 2.04 | 9.52% | 10,270,640 |
| Jul 29, 2025 | 1.86 | 1.89 | 1.75 | 1.89 | 1.86 | 9.88% | 12,600,220 |
| Jul 28, 2025 | 1.72 | 1.72 | 1.58 | 1.72 | 1.69 | 9.55% | 11,422,000 |
| Jul 25, 2025 | 1.44 | 1.57 | 1.44 | 1.57 | 1.54 | 9.79% | 18,774,760 |
| Jul 24, 2025 | 1.35 | 1.43 | 1.35 | 1.43 | 1.41 | 10.00% | 8,200,394 |
| Jul 23, 2025 | 1.34 | 1.35 | 1.28 | 1.30 | 1.28 | -2.99% | 2,548,194 |
| Jul 22, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.32 | 9.84% | 3,441,422 |
| Jul 21, 2025 | 1.34 | 1.38 | 1.22 | 1.22 | 1.20 | -9.63% | 2,126,414 |
| Jul 18, 2025 | 1.28 | 1.35 | 1.28 | 1.35 | 1.33 | 5.47% | 1,566,353 |
| Jul 17, 2025 | 1.32 | 1.32 | 1.28 | 1.28 | 1.26 | -2.29% | 2,902,416 |
| Jul 16, 2025 | 1.41 | 1.41 | 1.30 | 1.31 | 1.29 | -5.07% | 6,619,225 |
| Jul 14, 2025 | 1.39 | 1.42 | 1.38 | 1.38 | 1.36 | 2.22% | 6,093,127 |
| Jul 11, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.33 | -2.88% | 6,596,400 |
| Jul 10, 2025 | 1.36 | 1.40 | 1.33 | 1.39 | 1.37 | 2.96% | 6,353,583 |
| Jul 9, 2025 | 1.29 | 1.35 | 1.29 | 1.35 | 1.33 | 4.65% | 4,592,441 |
| Jul 8, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.27 | -1.53% | 2,991,857 |
| Jul 7, 2025 | 1.45 | 1.45 | 1.31 | 1.31 | 1.29 | -2.96% | 2,610,936 |
| Jul 4, 2025 | 1.41 | 1.45 | 1.35 | 1.35 | 1.33 | 2.27% | 7,173,246 |
| Jul 3, 2025 | 1.31 | 1.33 | 1.30 | 1.32 | 1.30 | -4.35% | 2,166,806 |