Sovereign Trust Insurance Plc (NGX:SOVRENINS)
Nigeria · Delayed Price · Currency is NGN 1.860
-0.180 (-8.82%)
At close: Sep 4, 2026
Sovereign Trust Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 1.98 | 1.98 | 1.95 | 1.98 | 1.98 | 2.06% | 24,017,088 |
| Jul 23, 2026 | 1.94 | 1.97 | 1.91 | 1.94 | 1.94 | -1.52% | 3,880,353 |
| Jul 22, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | 1,259,569 |
| Jul 21, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.06% | 765,064 |
| Jul 20, 2026 | 2.00 | 2.00 | 1.90 | 1.94 | 1.94 | -3.00% | 2,430,302 |
| Jul 17, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 289,251 |
| Jul 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 773,567 |
| Jul 15, 2026 | 2.01 | 2.01 | 1.86 | 2.00 | 2.00 | - | 1,331,839 |
| Jul 14, 2026 | 1.88 | 2.00 | 1.86 | 2.00 | 2.00 | 7.53% | 2,741,658 |
| Jul 13, 2026 | 2.00 | 2.00 | 1.86 | 1.86 | 1.86 | -7.00% | 1,367,730 |
| Jul 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | 5,586,182 |
| Jul 9, 2026 | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | -1.98% | 949,778 |
| Jul 8, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | 550,050 |
| Jul 7, 2026 | 2.13 | 2.13 | 2.00 | 2.00 | 2.00 | -6.10% | 2,382,687 |
| Jul 6, 2026 | 2.14 | 2.14 | 2.12 | 2.13 | 2.13 | 9.23% | 1,814,207 |
| Jul 3, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -5.34% | 470,686 |
| Jul 2, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 630,823 |
| Jul 1, 2026 | 1.95 | 2.06 | 1.95 | 2.06 | 2.06 | 7.85% | 2,560,714 |
| Jun 30, 2026 | 1.99 | 2.00 | 1.85 | 1.91 | 1.91 | -6.37% | 4,339,960 |
| Jun 29, 2026 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | 4.08% | 1,036,693 |
| Jun 26, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -4.85% | 913,508 |