Sovereign Trust Insurance Plc (NGX:SOVRENINS)
Nigeria · Delayed Price · Currency is NGN 2.090
-0.190 (-8.33%)
At close: May 5, 2026
Sovereign Trust Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 2.10 | 2.27 | 2.09 | 2.09 | 2.09 | -8.33% | 3,522,116 |
| May 4, 2026 | 2.04 | 2.10 | 2.04 | 2.28 | 2.28 | 9.62% | 14,049,620 |
| Apr 30, 2026 | 2.11 | 2.32 | 2.00 | 2.08 | 2.08 | -1.42% | 20,115,020 |
| Apr 29, 2026 | 2.04 | 2.11 | 2.02 | 2.11 | 2.11 | 9.90% | 17,341,270 |
| Apr 28, 2026 | 1.94 | 2.00 | 1.92 | 1.92 | 1.92 | -1.03% | 10,407,760 |
| Apr 27, 2026 | 1.98 | 1.98 | 1.93 | 1.94 | 1.94 | -0.51% | 4,567,489 |
| Apr 24, 2026 | 1.95 | 1.95 | 1.92 | 1.95 | 1.95 | - | 2,025,513 |
| Apr 23, 2026 | 1.90 | 1.95 | 1.89 | 1.95 | 1.95 | -5.80% | 7,192,872 |
| Apr 22, 2026 | 2.00 | 2.07 | 2.00 | 2.07 | 2.07 | 9.52% | 5,321,444 |
| Apr 21, 2026 | 1.96 | 1.98 | 1.82 | 1.89 | 1.89 | -4.55% | 10,911,380 |
| Apr 20, 2026 | 2.01 | 2.17 | 1.96 | 1.98 | 1.98 | -8.76% | 12,025,410 |
| Apr 17, 2026 | 2.02 | 2.17 | 1.97 | 2.17 | 2.17 | 3.33% | 7,622,443 |
| Apr 16, 2026 | 2.00 | 2.17 | 1.98 | 2.10 | 2.10 | 5.00% | 16,139,120 |
| Apr 15, 2026 | 1.93 | 2.00 | 1.93 | 2.00 | 2.00 | 4.17% | 12,079,900 |
| Apr 14, 2026 | 1.95 | 1.99 | 1.90 | 1.92 | 1.92 | - | 4,224,793 |
| Apr 13, 2026 | 1.90 | 1.93 | 1.90 | 1.92 | 1.92 | 3.78% | 1,528,663 |
| Apr 10, 2026 | 2.00 | 2.00 | 1.85 | 1.85 | 1.85 | -7.50% | 7,979,074 |
| Apr 9, 2026 | 2.00 | 2.14 | 2.00 | 2.00 | 2.00 | - | 2,585,868 |
| Apr 8, 2026 | 2.00 | 2.05 | 1.99 | 2.00 | 2.00 | - | 3,653,144 |
| Apr 7, 2026 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -6.54% | 10,058,050 |
| Apr 2, 2026 | 2.00 | 2.14 | 1.97 | 2.14 | 2.14 | 8.63% | 8,294,465 |
| Apr 1, 2026 | 2.07 | 2.07 | 1.96 | 1.97 | 1.97 | -9.22% | 8,459,995 |
| Mar 31, 2026 | 2.16 | 2.17 | 2.07 | 2.17 | 2.17 | -0.46% | 2,910,155 |
| Mar 30, 2026 | 2.25 | 2.25 | 2.05 | 2.18 | 2.18 | -3.11% | 7,968,998 |
| Mar 27, 2026 | 2.10 | 2.25 | 2.10 | 2.25 | 2.25 | 0.45% | 3,039,384 |
| Mar 26, 2026 | 2.28 | 2.29 | 2.18 | 2.24 | 2.24 | -2.18% | 6,527,159 |
| Mar 25, 2026 | 2.30 | 2.33 | 2.19 | 2.29 | 2.29 | 1.33% | 10,283,440 |
| Mar 24, 2026 | 2.24 | 2.28 | 2.10 | 2.26 | 2.26 | 0.89% | 17,730,820 |
| Mar 23, 2026 | 2.26 | 2.26 | 2.06 | 2.24 | 2.24 | 8.74% | 6,710,327 |
| Mar 18, 2026 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | 9.57% | 22,176,930 |
| Mar 17, 2026 | 1.92 | 2.10 | 1.85 | 1.88 | 1.88 | -2.08% | 41,613,570 |
| Mar 16, 2026 | 2.32 | 2.32 | 1.92 | 1.92 | 1.92 | -9.00% | 72,563,630 |
| Mar 13, 2026 | 2.31 | 2.31 | 2.11 | 2.11 | 2.11 | 0.48% | 20,064,540 |
| Mar 12, 2026 | 2.35 | 2.35 | 2.10 | 2.10 | 2.10 | -9.09% | 4,293,696 |
| Mar 11, 2026 | 2.35 | 2.35 | 2.21 | 2.31 | 2.31 | 0.43% | 7,621,233 |
| Mar 10, 2026 | 2.40 | 2.52 | 2.28 | 2.30 | 2.30 | -8.00% | 6,903,444 |
| Mar 9, 2026 | 2.56 | 2.56 | 2.40 | 2.50 | 2.50 | -6.02% | 6,530,606 |
| Mar 6, 2026 | 2.66 | 2.67 | 2.52 | 2.66 | 2.66 | -0.37% | 4,493,289 |
| Mar 5, 2026 | 2.68 | 2.70 | 2.45 | 2.67 | 2.67 | -1.11% | 27,141,220 |
| Mar 4, 2026 | 2.68 | 2.89 | 2.55 | 2.70 | 2.70 | 1.12% | 21,295,170 |
| Mar 3, 2026 | 2.54 | 2.67 | 2.54 | 2.67 | 2.67 | 9.88% | 26,559,500 |
| Mar 2, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 9.95% | 5,446,898 |
| Feb 27, 2026 | 2.20 | 2.21 | 2.06 | 2.21 | 2.21 | 9.95% | 10,328,170 |
| Feb 26, 2026 | 2.18 | 2.28 | 2.01 | 2.01 | 2.01 | -3.37% | 23,888,030 |
| Feb 25, 2026 | 2.30 | 2.33 | 2.08 | 2.08 | 2.08 | -9.57% | 18,232,090 |
| Feb 24, 2026 | 2.28 | 2.39 | 2.16 | 2.30 | 2.30 | 0.88% | 35,017,480 |
| Feb 23, 2026 | 2.32 | 2.50 | 2.09 | 2.28 | 2.28 | -1.72% | 31,650,200 |
| Feb 20, 2026 | 2.64 | 2.78 | 2.32 | 2.32 | 2.32 | -9.73% | 30,631,930 |
| Feb 19, 2026 | 2.60 | 2.79 | 2.33 | 2.57 | 2.57 | 0.39% | 19,182,300 |
| Feb 18, 2026 | 2.75 | 2.80 | 2.55 | 2.56 | 2.56 | -8.57% | 19,030,690 |