Sovereign Trust Insurance Plc (NGX:SOVRENINS)
Nigeria · Delayed Price · Currency is NGN 3.210
-0.030 (-0.93%)
At close: Feb 3, 2026
Sovereign Trust Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 3.73 | 3.74 | 3.50 | 3.74 | 3.74 | 10.00% | 7,581,425 |
| Dec 12, 2025 | 3.17 | 3.45 | 3.17 | 3.40 | 3.40 | 1.49% | 3,980,567 |
| Dec 11, 2025 | 3.19 | 3.35 | 3.15 | 3.35 | 3.35 | 4.69% | 5,267,272 |
| Dec 10, 2025 | 3.15 | 3.30 | 3.15 | 3.20 | 3.20 | 3.23% | 9,613,718 |
| Dec 9, 2025 | 3.25 | 3.48 | 3.10 | 3.10 | 3.10 | -2.21% | 4,660,721 |
| Dec 8, 2025 | 2.99 | 3.17 | 2.99 | 3.17 | 3.17 | 9.31% | 3,855,698 |
| Dec 5, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.75% | 2,799,728 |
| Dec 4, 2025 | 2.90 | 2.90 | 2.75 | 2.85 | 2.85 | -1.72% | 6,436,302 |
| Dec 3, 2025 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 3.94% | 7,835,805 |
| Dec 2, 2025 | 2.72 | 2.79 | 2.72 | 2.79 | 2.79 | -2.79% | 1,591,514 |
| Dec 1, 2025 | 2.80 | 2.97 | 2.80 | 2.87 | 2.87 | 6.30% | 14,361,119 |
| Nov 28, 2025 | 2.97 | 2.97 | 2.70 | 2.70 | 2.70 | -9.09% | 7,475,134 |
| Nov 27, 2025 | 2.65 | 2.97 | 2.65 | 2.97 | 2.97 | 2.41% | 1,284,421 |
| Nov 26, 2025 | 2.88 | 3.00 | 2.88 | 2.90 | 2.90 | 1.75% | 3,116,723 |
| Nov 25, 2025 | 2.61 | 2.85 | 2.61 | 2.85 | 2.85 | -0.35% | 1,738,035 |
| Nov 24, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.38% | 1,702,017 |
| Nov 21, 2025 | 3.20 | 3.24 | 2.90 | 2.90 | 2.90 | -1.69% | 4,131,559 |