Skip to main content
logo
Sompo Holdings, Inc. (SMPNY)
OTCMKTS · Delayed Price · Currency is USD
17.64
+0.09 (0.51%)
Jan 7, 2026, 9:30 AM EST

Sompo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202617.6017.7017.6017.6417.640.51%66,685
Jan 6, 202617.3517.6117.3517.5517.550.75%172,797
Jan 5, 202617.2617.4617.2617.4217.422.47%84,896
Jan 2, 202617.1017.1316.8917.0017.000.53%87,572
Dec 31, 202516.9717.0516.9116.9116.91-0.65%85,836
Dec 30, 202517.7917.7917.0217.0217.020.08%165,526
Dec 29, 202517.0017.0216.9517.0117.010.40%60,422
Dec 26, 202516.9316.9416.9016.9416.94-0.47%39,242
Dec 24, 202516.3717.2616.3717.0217.02-0.76%45,920
Dec 23, 202516.4817.1816.4817.1517.152.33%154,544
Dec 22, 202516.9817.4016.7516.7616.76-0.53%109,325
Dec 19, 202516.8516.9116.8116.8516.85-0.47%85,350
Dec 18, 202516.9917.0016.9116.9316.930.59%99,661
Dec 17, 202516.9616.9816.8316.8316.830.72%75,041
Dec 16, 202516.7616.8416.7116.7116.71-1.71%74,599
Dec 15, 202516.3617.6816.3617.0017.002.91%106,459
Dec 12, 202516.9017.0116.4616.5216.520.55%93,798
Dec 11, 202516.3316.4316.3316.4316.430.69%97,729
Dec 10, 202515.6516.3615.6516.3216.320.67%47,093
Dec 9, 202516.2016.2916.1816.2116.211.25%103,269
Dec 8, 202516.0616.1115.9916.0116.01-0.62%78,718
Dec 5, 202516.1516.1515.6116.1116.11-1.38%62,481
Dec 4, 202516.4416.4416.3116.3416.340.90%53,895
Dec 3, 202516.1116.2316.1116.1916.19-0.74%103,245
Dec 2, 202516.2816.3916.2416.3116.311.68%116,693
Dec 1, 202516.0116.1216.0116.0416.041.52%72,386
Nov 28, 202515.7315.8515.7315.8015.80-1.31%32,649
Nov 26, 202516.0316.1315.9016.0116.012.23%90,764
Nov 25, 202515.6515.6915.5215.6615.66-3.99%80,116
Nov 24, 202516.1516.3516.1016.3116.310.68%80,539
Nov 21, 202516.6616.7216.0016.2016.204.05%157,505
Nov 20, 202515.4515.8115.4515.5715.572.77%137,634
Nov 19, 202515.4715.8815.0515.1515.153.48%92,801
Nov 18, 202514.5714.6814.5714.6414.64-1.13%90,457
Nov 17, 202514.9414.9914.7614.8114.81-2.13%88,264
Nov 14, 202514.5515.1614.5515.1315.131.89%88,717
Nov 13, 202515.1015.1014.7014.8514.85-2.04%134,908
Nov 12, 202515.1015.1815.1015.1615.160.93%79,789
Nov 11, 202514.9715.2914.9015.0215.02-0.40%82,209
Nov 10, 202514.4115.0814.4115.0815.08-0.53%118,433
Nov 7, 202515.0015.1614.9615.1615.160.60%85,230
Nov 6, 202514.4715.0814.4715.0715.072.03%161,800
Nov 5, 202514.9515.1714.7214.7714.77-1.53%85,411
Nov 4, 202514.7815.0814.7515.0015.00-0.92%138,932
Nov 3, 202515.3015.3014.6715.1415.14-105,562
Oct 31, 202514.6615.3114.6615.1415.14-87,622
Oct 30, 202515.0015.5615.0015.1415.141.82%689,414
Oct 29, 202515.3315.3314.7714.8714.87-1.91%351,661
Oct 28, 202515.1415.1915.0815.1615.160.33%81,541
Oct 27, 202515.0915.1514.9815.1115.110.40%88,791