Skip to main content
logo
Sompo Holdings, Inc. (SMPNY)
OTCMKTS · Delayed Price · Currency is USD
19.54
+0.27 (1.40%)
Feb 11, 2026, 3:50 PM EST

Sompo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202619.5819.9019.2619.2719.270.47%160,879
Feb 9, 202618.1119.1918.1119.1819.181.59%123,823
Feb 6, 202618.7618.9318.7618.8818.884.02%333,788
Feb 5, 202618.7718.7718.0518.1518.150.55%190,733
Feb 4, 202618.0018.5317.9018.0518.051.75%75,542
Feb 3, 202617.5617.7417.5317.7417.742.01%116,647
Feb 2, 202617.2317.4517.2317.3917.391.13%86,501
Jan 30, 202617.2717.2717.1017.2017.20-0.26%106,911
Jan 29, 202617.8417.8417.0317.2417.241.95%109,957
Jan 28, 202616.9416.9616.8016.9116.91-2.76%141,336
Jan 27, 202617.2917.3917.2917.3917.390.64%77,542
Jan 26, 202617.1117.3517.0817.2817.28-0.97%86,490
Jan 23, 202617.1117.4517.0817.4517.45-0.11%79,331
Jan 22, 202617.8018.0517.3917.4717.47-0.60%123,718
Jan 21, 202617.4917.6217.4317.5817.58-0.31%82,410
Jan 20, 202617.4717.7117.4717.6317.63-1.78%84,679
Jan 16, 202617.8517.9917.7617.9517.950.17%53,419
Jan 15, 202618.8118.8117.9217.9217.92-0.06%85,883
Jan 14, 202618.0618.0617.9117.9317.93-0.76%52,354
Jan 13, 202617.3418.7417.3418.0718.07-1.86%153,483
Jan 12, 202618.1418.5118.1418.4118.412.05%97,497
Jan 9, 202618.0318.1617.9118.0418.040.50%77,844
Jan 8, 202618.3018.3917.9017.9517.951.76%133,654
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