Sompo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	11.68	11.80	11.48	11.58	11.58	2.84%	27,339
Sep 25, 2024	11.28	11.29	11.21	11.26	11.26	-1.57%	45,462
Sep 24, 2024	11.43	11.44	11.39	11.44	11.44	-1.68%	34,451
Sep 23, 2024	11.75	11.85	11.60	11.64	11.64	0.56%	24,381
Sep 20, 2024	11.38	11.58	11.38	11.57	11.57	-0.09%	22,945
Sep 19, 2024	11.47	11.67	11.47	11.58	11.58	0.96%	52,704
Sep 18, 2024	11.58	11.70	11.30	11.47	11.47	1.59%	50,160
Sep 17, 2024	11.40	11.73	11.28	11.29	11.29	-2.84%	50,184
Sep 16, 2024	11.47	11.72	11.47	11.62	11.62	1.26%	30,089
Sep 13, 2024	11.50	11.50	11.45	11.48	11.48	-0.99%	32,134
Sep 12, 2024	11.42	11.71	11.42	11.59	11.59	0.78%	37,139
Sep 11, 2024	11.58	11.60	11.26	11.50	11.50	-0.78%	82,483
Sep 10, 2024	11.78	11.78	11.38	11.59	11.59	1.31%	51,859
Sep 9, 2024	11.49	11.79	11.42	11.44	11.44	1.24%	36,464
Sep 6, 2024	11.80	11.80	11.29	11.30	11.30	-3.34%	45,849
Sep 5, 2024	11.68	11.70	11.60	11.69	11.69	-0.76%	29,183
Sep 4, 2024	11.70	11.93	11.70	11.78	11.78	-2.40%	21,569
Sep 3, 2024	12.06	12.07	11.97	12.07	12.07	2.55%	46,653
Aug 30, 2024	12.09	12.09	11.72	11.77	11.77	0.34%	28,714
Aug 29, 2024	11.65	11.82	11.50	11.73	11.73	2.36%	33,313
Aug 28, 2024	11.58	11.87	11.41	11.46	11.46	-3.25%	23,064
Aug 27, 2024	11.86	12.02	11.60	11.85	11.85	3.54%	30,379
Aug 26, 2024	11.82	11.82	11.11	11.44	11.44	1.06%	17,353
Aug 23, 2024	11.53	11.81	11.32	11.32	11.32	1.16%	14,021
Aug 22, 2024	11.28	11.37	11.18	11.19	11.19	-1.84%	26,986
Aug 21, 2024	11.78	11.78	11.31	11.40	11.40	0.71%	56,163
Aug 20, 2024	11.06	11.86	11.06	11.32	11.32	-1.14%	954,022
Aug 19, 2024	10.89	11.57	10.89	11.45	11.45	1.09%	29,034
Aug 16, 2024	11.83	11.83	11.26	11.33	11.33	0.15%	28,253
Aug 15, 2024	11.46	11.46	11.19	11.31	11.31	3.28%	23,833
Aug 14, 2024	10.73	10.96	10.73	10.95	10.95	0.33%	38,019
Aug 13, 2024	11.27	11.27	10.87	10.92	10.92	2.20%	53,711
Aug 12, 2024	10.29	10.68	9.75	10.68	10.68	10.10%	52,028
Aug 9, 2024	9.94	10.45	9.67	9.70	9.70	-5.18%	42,659
Aug 8, 2024	10.51	10.51	9.86	10.23	10.23	3.65%	243,561
Aug 7, 2024	9.80	10.26	9.80	9.87	9.87	2.49%	119,925
Aug 6, 2024	9.65	9.70	9.50	9.63	9.63	2.45%	177,984
Aug 5, 2024	8.53	9.58	8.53	9.40	9.40	-5.34%	106,849
Aug 2, 2024	10.40	10.40	9.81	9.93	9.93	-7.02%	58,228