Skip to main content
logo
Sompo Holdings, Inc. (SMPNY)
OTCMKTS · Delayed Price · Currency is USD
18.70
+0.21 (1.14%)
Mar 4, 2026, 2:53 PM EST

Sompo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202618.5118.6218.5118.62-0.70%4,172
Mar 3, 202618.1518.5817.9118.4918.49-3.24%161,713
Mar 2, 202619.2519.6119.1019.1119.11-3.44%240,690
Feb 27, 202619.8519.8819.7819.7919.790.05%104,593
Feb 26, 202620.4820.4819.6519.7819.781.96%133,840
Feb 25, 202619.3619.4519.2819.4019.401.46%138,620
Feb 24, 202619.0019.1419.0019.1219.12-0.16%119,622
Feb 23, 202619.2719.2719.1219.1519.150.10%94,615
Feb 20, 202619.0919.3018.9819.1319.130.47%99,824
Feb 19, 202619.0719.3418.9219.0419.04-1.65%110,759
Feb 18, 202619.9620.0019.3619.3619.36-0.31%98,672
Feb 17, 202619.1919.7019.1919.4219.42-1.67%85,286
Feb 13, 202619.9820.4419.4519.7519.751.28%103,976
Feb 12, 202619.6219.6419.4319.5019.50-0.05%140,667
Feb 11, 202619.4319.5919.3919.5119.511.25%74,593
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