Sovereign Trust Insurance Plc (NGX:SOVRENINS)
Nigeria · Delayed Price · Currency is NGN 2.010
-0.070 (-3.37%)
At close: Feb 26, 2026
Sovereign Trust Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 2.18 | 2.28 | 2.01 | 2.01 | 2.01 | -3.37% | 23,888,035 |
| Feb 25, 2026 | 2.30 | 2.33 | 2.08 | 2.08 | 2.08 | -9.57% | 18,232,095 |
| Feb 24, 2026 | 2.28 | 2.39 | 2.16 | 2.30 | 2.30 | 0.88% | 34,993,488 |
| Feb 23, 2026 | 2.32 | 2.50 | 2.09 | 2.28 | 2.28 | -1.72% | 31,650,205 |
| Feb 20, 2026 | 2.64 | 2.78 | 2.32 | 2.32 | 2.32 | -9.73% | 30,631,934 |
| Feb 19, 2026 | 2.60 | 2.79 | 2.33 | 2.57 | 2.57 | 0.39% | 19,182,306 |
| Feb 18, 2026 | 2.75 | 2.80 | 2.55 | 2.56 | 2.56 | -8.57% | 19,030,693 |
| Feb 17, 2026 | 2.82 | 2.95 | 2.75 | 2.80 | 2.80 | -0.71% | 8,044,040 |
| Feb 16, 2026 | 2.80 | 3.08 | 2.76 | 2.82 | 2.82 | 0.71% | 14,596,530 |
| Feb 13, 2026 | 2.95 | 2.95 | 2.80 | 2.80 | 2.80 | -5.08% | 14,430,935 |
| Feb 12, 2026 | 3.10 | 3.15 | 2.90 | 2.95 | 2.95 | - | 10,823,340 |
| Feb 11, 2026 | 3.05 | 3.06 | 2.95 | 2.95 | 2.95 | -3.59% | 6,728,577 |
| Feb 10, 2026 | 3.08 | 3.11 | 3.00 | 3.06 | 3.06 | -5.85% | 12,522,595 |
| Feb 9, 2026 | 3.30 | 3.31 | 3.05 | 3.25 | 3.25 | -3.85% | 12,655,190 |
| Feb 6, 2026 | 3.44 | 3.44 | 3.16 | 3.38 | 3.38 | -2.31% | 5,583,020 |
| Feb 5, 2026 | 3.46 | 3.46 | 3.40 | 3.46 | 3.46 | 1.76% | 2,964,849 |
| Feb 4, 2026 | 3.39 | 3.43 | 3.37 | 3.40 | 3.40 | 5.92% | 2,968,067 |
| Feb 3, 2026 | 3.37 | 3.37 | 3.21 | 3.21 | 3.21 | -0.93% | 5,717,137 |
| Feb 2, 2026 | 3.42 | 3.43 | 3.20 | 3.24 | 3.24 | -7.69% | 6,686,972 |
| Jan 30, 2026 | 3.63 | 3.63 | 3.51 | 3.51 | 3.51 | 6.36% | 1,781,870 |
| Jan 29, 2026 | 3.42 | 3.42 | 3.30 | 3.30 | 3.30 | -6.25% | 1,481,862 |
| Jan 28, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -5.38% | 853,615 |
| Jan 27, 2026 | 3.74 | 3.74 | 3.70 | 3.72 | 3.72 | 7.83% | 3,607,471 |
| Jan 26, 2026 | 3.61 | 3.61 | 3.45 | 3.45 | 3.45 | -8.97% | 1,871,782 |
| Jan 23, 2026 | 3.62 | 3.79 | 3.62 | 3.79 | 3.79 | -0.26% | 1,933,739 |
| Jan 22, 2026 | 3.80 | 3.80 | 3.77 | 3.80 | 3.80 | -1.30% | 4,620,970 |
| Jan 21, 2026 | 3.65 | 3.85 | 3.65 | 3.85 | 3.85 | 5.48% | 5,765,447 |
| Jan 20, 2026 | 3.70 | 3.79 | 3.65 | 3.65 | 3.65 | 0.27% | 2,516,320 |
| Jan 19, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | 0.28% | 1,618,003 |
| Jan 16, 2026 | 3.65 | 3.65 | 3.63 | 3.63 | 3.63 | 1.68% | 2,344,064 |
| Jan 15, 2026 | 3.50 | 3.66 | 3.25 | 3.57 | 3.57 | 0.28% | 245,182,862 |
| Jan 14, 2026 | 3.63 | 3.79 | 3.55 | 3.56 | 3.56 | 1.71% | 7,383,848 |
| Jan 13, 2026 | 3.40 | 3.63 | 3.25 | 3.50 | 3.50 | 2.64% | 343,597,493 |
| Jan 12, 2026 | 3.30 | 3.64 | 3.25 | 3.41 | 3.41 | 0.89% | 307,465,900 |
| Jan 9, 2026 | 3.53 | 3.76 | 3.37 | 3.38 | 3.38 | -9.63% | 24,495,745 |
| Jan 8, 2026 | 3.77 | 3.77 | 3.74 | 3.74 | 3.74 | -1.06% | 2,852,428 |
| Jan 7, 2026 | 3.77 | 3.87 | 3.77 | 3.78 | 3.78 | 0.53% | 2,097,259 |
| Jan 6, 2026 | 3.92 | 3.92 | 3.70 | 3.76 | 3.76 | 1.08% | 3,818,671 |
| Jan 5, 2026 | 3.65 | 3.86 | 3.55 | 3.72 | 3.72 | -2.36% | 5,163,782 |
| Jan 2, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.26% | 1,564,362 |
| Dec 31, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1,556,807 |
| Dec 30, 2025 | 3.70 | 3.82 | 3.70 | 3.82 | 3.82 | 0.53% | 3,699,777 |
| Dec 29, 2025 | 3.78 | 3.99 | 3.65 | 3.80 | 3.80 | -5.47% | 2,812,088 |
| Dec 24, 2025 | 4.02 | 4.02 | 3.77 | 4.02 | 4.02 | 6.63% | 2,074,740 |
| Dec 23, 2025 | 3.90 | 3.90 | 3.77 | 3.77 | 3.77 | -5.28% | 2,220,882 |
| Dec 22, 2025 | 4.10 | 4.18 | 3.90 | 3.98 | 3.98 | 2.84% | 8,037,704 |
| Dec 19, 2025 | 3.91 | 4.30 | 3.87 | 3.87 | 3.87 | -7.42% | 6,145,176 |
| Dec 18, 2025 | 4.00 | 4.22 | 4.00 | 4.18 | 4.18 | -0.24% | 9,367,806 |
| Dec 17, 2025 | 4.14 | 4.49 | 4.14 | 4.19 | 4.19 | 1.95% | 20,611,239 |
| Dec 16, 2025 | 3.81 | 4.11 | 3.81 | 4.11 | 4.11 | 9.89% | 14,186,450 |