Sovereign Trust Insurance Plc (NGX:SOVRENINS)
Nigeria · Delayed Price · Currency is NGN 2.500
+0.190 (8.23%)
At close: Oct 6, 2026
Sovereign Trust Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 2.15 | 2.50 | 2.15 | 2.50 | 2.50 | 8.23% | 8,824,308 |
| Oct 5, 2026 | 2.03 | 2.31 | 2.00 | 2.31 | 2.31 | 10.00% | 7,624,962 |
| Oct 2, 2026 | 2.38 | 2.38 | 2.10 | 2.10 | 2.10 | -4.55% | 3,752,039 |
| Sep 30, 2026 | 2.23 | 2.23 | 2.20 | 2.20 | 2.20 | -6.78% | 2,635,206 |
| Sep 29, 2026 | 2.62 | 2.88 | 2.36 | 2.36 | 2.36 | -9.92% | 25,371,982 |
| Sep 28, 2026 | 2.25 | 2.62 | 2.24 | 2.62 | 2.62 | 9.17% | 10,150,305 |
| Sep 25, 2026 | 2.28 | 2.40 | 2.28 | 2.40 | 2.40 | -4.00% | 4,230,698 |
| Sep 24, 2026 | 2.40 | 2.64 | 2.18 | 2.50 | 2.50 | 4.17% | 29,032,538 |
| Sep 23, 2026 | 2.06 | 2.40 | 2.04 | 2.40 | 2.40 | 8.60% | 6,120,040 |
| Sep 22, 2026 | 2.10 | 2.21 | 2.02 | 2.21 | 2.21 | 9.95% | 8,404,404 |
| Sep 21, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -8.64% | 1,223,343 |
| Sep 18, 2026 | 2.50 | 2.59 | 2.13 | 2.20 | 2.20 | -6.78% | 14,577,612 |
| Sep 17, 2026 | 2.01 | 2.36 | 1.98 | 2.36 | 2.36 | 9.77% | 13,083,847 |
| Sep 16, 2026 | 1.79 | 2.15 | 1.77 | 2.15 | 2.15 | 9.69% | 4,718,993 |
| Sep 15, 2026 | 1.95 | 1.96 | 1.94 | 1.96 | 1.96 | 9.50% | 1,771,951 |
| Sep 14, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 6.55% | 660,314 |
| Sep 11, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 2,355,286 |
| Sep 10, 2026 | 1.62 | 1.68 | 1.61 | 1.68 | 1.68 | 5.00% | 3,452,325 |
| Sep 9, 2026 | 1.71 | 1.71 | 1.60 | 1.60 | 1.60 | -7.51% | 2,574,586 |
| Sep 8, 2026 | 1.87 | 1.90 | 1.73 | 1.73 | 1.73 | -8.95% | 2,862,775 |
| Sep 7, 2026 | 1.91 | 2.03 | 1.90 | 1.90 | 1.90 | 2.15% | 2,231,474 |
| Sep 4, 2026 | 2.04 | 2.04 | 1.86 | 1.86 | 1.86 | -8.82% | 6,622,126 |
| Sep 3, 2026 | 2.12 | 2.48 | 2.04 | 2.04 | 2.04 | -9.73% | 21,210,769 |
| Sep 2, 2026 | 2.06 | 2.26 | 1.88 | 2.26 | 2.26 | 9.71% | 9,000,427 |
| Sep 1, 2026 | 1.97 | 2.06 | 1.88 | 2.06 | 2.06 | 9.57% | 5,722,742 |
| Aug 31, 2026 | 1.72 | 1.88 | 1.66 | 1.88 | 1.88 | 9.94% | 8,898,358 |
| Aug 28, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 374,501 |
| Aug 27, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | 1.18% | 1,407,118 |
| Aug 26, 2026 | 1.62 | 1.80 | 1.62 | 1.69 | 1.69 | -5.59% | 1,605,719 |
| Aug 24, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 601,110 |
| Aug 21, 2026 | 1.60 | 1.79 | 1.59 | 1.79 | 1.79 | 1.70% | 1,937,969 |
| Aug 20, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | 1,090,985 |
| Aug 19, 2026 | 1.75 | 1.85 | 1.72 | 1.75 | 1.75 | -7.41% | 2,116,211 |
| Aug 18, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 542,666 |
| Aug 17, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | -0.53% | 2,000,802 |
| Aug 14, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 719,227 |
| Aug 13, 2026 | 1.96 | 1.96 | 1.90 | 1.90 | 1.90 | -4.04% | 1,364,437 |
| Aug 12, 2026 | 1.90 | 1.98 | 1.90 | 1.98 | 1.98 | 4.21% | 1,613,418 |
| Aug 11, 2026 | 1.82 | 1.90 | 1.82 | 1.90 | 1.90 | 6.74% | 2,862,088 |
| Aug 10, 2026 | 1.78 | 1.83 | 1.70 | 1.78 | 1.78 | 6.59% | 4,334,419 |
| Aug 7, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | 1,159,045 |
| Aug 6, 2026 | 1.86 | 1.86 | 1.62 | 1.66 | 1.66 | -7.78% | 3,217,558 |
| Aug 5, 2026 | 1.88 | 1.90 | 1.72 | 1.80 | 1.80 | -4.26% | 14,308,265 |
| Aug 4, 2026 | 1.89 | 1.90 | 1.88 | 1.88 | 1.88 | -5.05% | 4,670,892 |
| Aug 3, 2026 | 1.83 | 1.98 | 1.80 | 1.98 | 1.98 | -1.00% | 5,922,543 |
| Jul 31, 2026 | 1.89 | 2.00 | 1.83 | 2.00 | 2.00 | -1.48% | 5,278,676 |
| Jul 30, 2026 | 1.80 | 2.03 | 1.80 | 2.03 | 2.03 | 5.73% | 3,490,011 |
| Jul 29, 2026 | 2.00 | 2.05 | 1.91 | 1.92 | 1.92 | -4.00% | 1,925,330 |
| Jul 28, 2026 | 1.91 | 2.00 | 1.91 | 2.00 | 2.00 | 2.56% | 7,173,854 |
| Jul 27, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -1.52% | 4,346,947 |