Sompo Holdings, Inc. (SMPNY)
OTCMKTS
· Delayed Price · Currency is USD
15.22
-0.56 (-3.55%)
Mar 31, 2025, 11:54 AM EST
Sompo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.89 | 16.25 | 15.66 | 15.78 | 15.78 | -1.38% | 48,079 |
| Mar 27, 2025 | 15.76 | 16.04 | 15.76 | 16.00 | 16.00 | 2.83% | 39,627 |
| Mar 26, 2025 | 15.67 | 15.69 | 15.55 | 15.56 | 15.56 | -1.14% | 54,791 |
| Mar 25, 2025 | 15.88 | 16.05 | 15.55 | 15.74 | 15.74 | 1.68% | 80,102 |
| Mar 24, 2025 | 15.70 | 15.70 | 15.39 | 15.48 | 15.48 | -0.32% | 42,051 |
| Mar 21, 2025 | 15.44 | 15.55 | 15.44 | 15.53 | 15.53 | -1.77% | 50,229 |
| Mar 20, 2025 | 16.07 | 16.42 | 15.66 | 15.81 | 15.81 | -0.13% | 47,016 |
| Mar 19, 2025 | 16.07 | 16.11 | 15.45 | 15.83 | 15.83 | 0.70% | 100,260 |
| Mar 18, 2025 | 16.27 | 16.27 | 15.59 | 15.72 | 15.72 | -0.57% | 62,197 |
| Mar 17, 2025 | 15.90 | 15.91 | 15.73 | 15.81 | 15.81 | 2.34% | 73,125 |
| Mar 14, 2025 | 16.10 | 16.10 | 15.31 | 15.45 | 15.45 | 0.78% | 61,706 |
| Mar 13, 2025 | 15.25 | 15.34 | 15.24 | 15.33 | 15.33 | 1.52% | 271,580 |
| Mar 12, 2025 | 15.50 | 15.50 | 14.93 | 15.10 | 15.10 | 1.21% | 444,833 |
| Mar 11, 2025 | 14.90 | 15.07 | 14.84 | 14.92 | 14.92 | -3.18% | 127,255 |
| Mar 10, 2025 | 15.20 | 16.05 | 15.20 | 15.41 | 15.41 | -2.16% | 55,511 |
| Mar 7, 2025 | 15.59 | 15.75 | 15.49 | 15.75 | 15.75 | 0.83% | 78,636 |
| Mar 6, 2025 | 15.49 | 15.66 | 15.31 | 15.62 | 15.62 | 1.33% | 76,193 |
| Mar 5, 2025 | 15.29 | 15.46 | 15.24 | 15.42 | 15.42 | 1.56% | 201,293 |
| Mar 4, 2025 | 15.57 | 15.57 | 15.03 | 15.18 | 15.18 | 1.25% | 60,813 |
| Mar 3, 2025 | 15.11 | 15.32 | 14.99 | 14.99 | 14.99 | 0.27% | 111,820 |
| Feb 28, 2025 | 14.80 | 15.55 | 14.80 | 14.95 | 14.95 | -0.73% | 126,661 |
| Feb 27, 2025 | 15.25 | 15.67 | 14.96 | 15.06 | 15.06 | 3.15% | 542,079 |
| Feb 26, 2025 | 14.66 | 14.94 | 14.40 | 14.60 | 14.60 | 2.53% | 495,025 |
| Feb 25, 2025 | 14.27 | 14.29 | 14.13 | 14.24 | 14.24 | -1.52% | 115,088 |
| Feb 24, 2025 | 14.87 | 15.00 | 14.43 | 14.46 | 14.46 | -0.21% | 24,392 |
| 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 |