Sompo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	14.58	14.61	14.49	14.49	14.49	2.19%	55,821
Feb 20, 2025	14.23	14.23	14.13	14.18	14.18	-1.60%	29,226
Feb 19, 2025	13.90	15.02	13.90	14.41	14.41	-0.89%	28,538
Feb 18, 2025	14.57	14.57	14.47	14.54	14.54	-0.07%	29,737
Feb 14, 2025	13.23	14.57	13.18	14.55	14.55	1.96%	28,361
Feb 13, 2025	14.04	14.27	13.92	14.27	14.27	2.28%	29,943
Feb 12, 2025	14.14	14.19	13.84	13.95	13.95	-1.54%	29,756
Feb 11, 2025	14.07	14.17	14.05	14.17	14.17	-	35,213
Feb 10, 2025	14.49	14.63	14.09	14.17	14.17	0.35%	44,308
Feb 7, 2025	13.58	14.63	13.58	14.12	14.12	-0.63%	65,127
Feb 6, 2025	13.55	14.64	13.55	14.21	14.21	0.65%	188,145
Feb 5, 2025	14.02	14.20	13.95	14.12	14.12	-0.08%	114,226
Feb 4, 2025	13.97	14.13	13.97	14.13	14.13	1.80%	62,481
Feb 3, 2025	13.70	13.98	13.70	13.88	13.88	-0.22%	83,925
Jan 31, 2025	14.04	14.07	13.91	13.91	13.91	-0.64%	104,880
Jan 30, 2025	13.95	14.23	13.95	14.00	14.00	0.57%	335,723
Jan 29, 2025	13.81	14.24	13.79	13.92	13.92	0.43%	399,450
Jan 28, 2025	13.84	13.88	13.83	13.86	13.86	0.69%	68,821
Jan 27, 2025	13.75	13.81	13.69	13.77	13.77	0.40%	85,366
Jan 24, 2025	13.96	13.96	13.71	13.71	13.71	-0.36%	619,040
Jan 23, 2025	13.23	13.84	13.13	13.76	13.76	2.99%	670,535
Jan 22, 2025	13.10	13.87	13.10	13.36	13.36	-	21,166
Jan 21, 2025	13.30	13.36	13.30	13.36	13.36	-	28,729
Jan 17, 2025	13.17	13.36	12.88	13.36	13.36	1.60%	25,486
Jan 16, 2025	12.93	13.25	12.93	13.15	13.15	-0.98%	32,157
Jan 15, 2025	13.52	13.79	13.25	13.28	13.28	2.47%	66,846
Jan 14, 2025	13.24	13.42	12.89	12.96	12.96	2.78%	41,050
Jan 13, 2025	12.44	13.04	12.44	12.61	12.61	0.48%	36,378
Jan 10, 2025	12.54	12.58	12.52	12.55	12.55	-0.71%	41,731
Jan 8, 2025	12.59	12.65	12.56	12.64	12.64	-2.84%	18,474
Jan 7, 2025	12.62	13.11	12.62	13.01	13.01	-0.61%	34,349
Jan 6, 2025	13.13	13.27	13.09	13.09	13.09	-	131,159
Jan 3, 2025	13.02	13.14	12.93	13.09	13.09	-0.04%	47,729
Jan 2, 2025	13.29	14.00	12.89	13.10	13.10	-0.95%	50,886
Dec 31, 2024	13.02	13.22	13.02	13.22	13.22	0.38%	26,212
Dec 30, 2024	13.59	13.95	13.00	13.17	13.17	-0.30%	176,285
Dec 27, 2024	13.19	13.21	13.12	13.21	13.21	0.69%	25,340
Dec 26, 2024	13.09	13.13	13.07	13.12	13.12	0.08%	25,998
Dec 24, 2024	13.09	13.39	13.07	13.11	13.11	-0.83%	34,732
Dec 23, 2024	13.11	13.23	13.09	13.22	13.22	1.38%	42,718
Dec 20, 2024	13.03	13.18	13.03	13.04	13.04	-0.38%	23,314
Dec 19, 2024	13.14	13.14	13.09	13.09	13.09	-0.38%	16,515
Dec 18, 2024	13.54	13.59	13.14	13.14	13.14	-3.45%	61,976
Dec 17, 2024	13.58	13.62	13.55	13.61	13.61	-1.09%	19,094
Dec 16, 2024	13.75	13.77	13.73	13.76	13.76	0.15%	27,181
Dec 13, 2024	13.71	13.74	13.71	13.74	13.74	-	13,915
Dec 12, 2024	13.76	14.30	13.22	13.74	13.74	-0.58%	16,804
Dec 11, 2024	13.54	13.85	13.54	13.82	13.82	2.07%	17,525
Dec 10, 2024	13.60	13.60	13.51	13.54	13.54	-1.02%	20,324
Dec 9, 2024	13.94	14.02	13.67	13.68	13.68	-0.22%	76,175
Dec 6, 2024	14.12	14.12	13.67	13.71	13.71	-1.01%	43,745
Dec 5, 2024	13.64	13.94	13.35	13.85	13.85	2.29%	41,966
Dec 4, 2024	13.59	13.61	13.53	13.54	13.54	-1.74%	19,532
Dec 3, 2024	14.25	14.25	13.71	13.78	13.78	0.73%	122,037
Dec 2, 2024	13.62	13.73	13.62	13.68	13.68	3.48%	233,115
Nov 29, 2024	13.21	13.60	13.06	13.22	13.22	3.12%	11,706
Nov 27, 2024	12.70	12.90	12.70	12.82	12.82	1.34%	22,029
Nov 26, 2024	12.17	12.66	12.17	12.65	12.65	-0.71%	20,091
Nov 25, 2024	13.09	13.09	12.72	12.74	12.74	2.41%	56,233
Nov 22, 2024	12.21	12.50	12.02	12.44	12.44	-1.89%	28,713
Nov 21, 2024	12.71	12.74	12.66	12.68	12.68	-0.70%	25,555
Nov 20, 2024	12.66	12.78	12.66	12.77	12.77	4.59%	166,636
Nov 19, 2024	12.05	12.64	12.05	12.21	12.21	7.86%	40,349
Nov 18, 2024	11.51	11.62	11.25	11.32	11.32	2.91%	45,764
Nov 15, 2024	11.06	11.49	10.90	11.00	11.00	0.55%	73,369
Nov 14, 2024	10.94	10.96	10.91	10.94	10.94	-1.88%	42,968
Nov 13, 2024	11.09	11.15	11.03	11.15	11.15	-0.89%	54,053
Nov 12, 2024	11.77	11.77	11.12	11.25	11.25	-0.97%	75,938
Nov 11, 2024	11.29	11.36	11.27	11.36	11.36	0.80%	35,855
Nov 8, 2024	11.25	11.30	11.24	11.27	11.27	-1.40%	39,276
Nov 7, 2024	11.01	11.64	11.01	11.43	11.43	3.16%	68,835
Nov 6, 2024	11.03	11.09	10.96	11.08	11.08	1.28%	18,081
Nov 5, 2024	10.80	10.95	10.53	10.94	10.94	1.86%	45,936
Nov 4, 2024	10.65	10.88	10.65	10.74	10.74	-0.37%	48,948
Nov 1, 2024	10.97	11.09	10.75	10.78	10.78	0.28%	40,087
Oct 31, 2024	10.54	10.76	10.42	10.75	10.75	1.03%	37,499
Oct 30, 2024	10.69	10.70	10.60	10.64	10.64	-0.37%	45,576
Oct 29, 2024	10.80	10.99	10.63	10.68	10.68	1.71%	56,480
Oct 28, 2024	10.31	10.57	10.30	10.50	10.50	0.33%	45,187
Oct 25, 2024	10.54	10.56	10.43	10.47	10.47	-0.05%	40,367
Oct 24, 2024	10.49	10.51	10.45	10.47	10.47	0.58%	37,950
Oct 23, 2024	10.55	10.63	10.41	10.41	10.41	-2.44%	31,704
Oct 22, 2024	10.80	10.92	10.67	10.67	10.67	-1.57%	21,471
Oct 21, 2024	11.20	11.20	10.82	10.84	10.84	-2.69%	43,322
Oct 18, 2024	11.27	11.47	11.07	11.14	11.14	0.91%	20,293
Oct 17, 2024	11.03	11.49	11.03	11.04	11.04	-1.95%	51,196
Oct 16, 2024	10.81	11.63	10.81	11.26	11.26	2.46%	41,792
Oct 15, 2024	11.04	11.07	10.96	10.99	10.99	-1.70%	23,060
Oct 14, 2024	11.10	11.46	11.10	11.18	11.18	-0.36%	32,531
Oct 11, 2024	11.36	11.36	11.00	11.22	11.22	0.81%	22,197
Oct 10, 2024	11.04	11.13	11.03	11.13	11.13	1.00%	43,344
Oct 9, 2024	11.00	11.41	10.96	11.02	11.02	-1.17%	23,736
Oct 8, 2024	11.18	11.21	10.98	11.15	11.15	-0.36%	105,400
Oct 7, 2024	11.38	11.48	11.13	11.19	11.19	0.18%	326,684
Oct 4, 2024	11.20	11.35	11.17	11.17	11.17	1.73%	32,399
Oct 3, 2024	11.03	11.03	10.92	10.98	10.98	-0.72%	30,402
Oct 2, 2024	10.99	11.18	10.89	11.06	11.06	0.18%	50,913
Oct 1, 2024	11.05	11.65	10.93	11.04	11.04	-1.25%	44,042
Sep 30, 2024	11.15	11.20	11.10	11.18	11.18	1.54%	122,611
Sep 27, 2024	11.51	11.51	10.99	11.01	11.01	-4.92%	143,608