Sompo Holdings, Inc. (SMPNY)
OTCMKTS
· Delayed Price · Currency is USD
15.03
-0.01 (-0.07%)
Jun 13, 2025, 3:54 PM EDT
Sompo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 15.21 | 15.33 | 14.65 | 15.03 | 15.03 | 0.20% | 117,397 |
| Jun 12, 2025 | 15.33 | 15.41 | 14.99 | 15.00 | 15.00 | 1.42% | 955,944 |
| Jun 11, 2025 | 14.88 | 15.00 | 14.67 | 14.79 | 14.79 | -0.47% | 707,278 |
| Jun 10, 2025 | 14.86 | 14.87 | 14.79 | 14.86 | 14.86 | -1.85% | 36,856 |
| Jun 9, 2025 | 15.20 | 15.30 | 15.04 | 15.14 | 15.14 | -0.26% | 71,285 |
| Jun 6, 2025 | 15.16 | 15.18 | 15.11 | 15.18 | 15.18 | 1.00% | 39,462 |
| Jun 5, 2025 | 15.02 | 15.06 | 14.97 | 15.03 | 15.03 | -0.46% | 48,145 |
| Jun 4, 2025 | 15.04 | 15.12 | 15.02 | 15.10 | 15.10 | -0.20% | 42,315 |
| Jun 3, 2025 | 15.17 | 15.18 | 15.07 | 15.13 | 15.13 | -1.69% | 379,830 |
| Jun 2, 2025 | 15.50 | 15.79 | 15.20 | 15.39 | 15.39 | 1.99% | 134,368 |
| May 30, 2025 | 15.03 | 15.13 | 14.96 | 15.09 | 15.09 | -0.33% | 76,309 |
| May 29, 2025 | 15.39 | 15.44 | 15.03 | 15.14 | 15.14 | 1.54% | 64,999 |
| May 28, 2025 | 14.42 | 15.19 | 14.42 | 14.91 | 14.91 | - | 98,342 |
| May 27, 2025 | 14.78 | 14.96 | 14.63 | 14.91 | 14.91 | 2.40% | 95,656 |
| May 23, 2025 | 14.73 | 15.15 | 14.51 | 14.56 | 14.56 | -0.95% | 132,663 |
| May 22, 2025 | 14.70 | 15.04 | 14.68 | 14.70 | 14.70 | 1.17% | 227,856 |
| May 21, 2025 | 14.78 | 14.78 | 14.53 | 14.53 | 14.53 | -10.58% | 62,678 |
| May 20, 2025 | 15.55 | 16.25 | 15.29 | 16.25 | 16.25 | 1.50% | 47,406 |
| May 19, 2025 | 16.01 | 16.07 | 16.01 | 16.01 | 16.01 | -2.20% | 47,163 |
| May 16, 2025 | 16.96 | 16.96 | 16.28 | 16.37 | 16.37 | 1.61% | 36,590 |
| May 15, 2025 | 15.57 | 16.11 | 15.57 | 16.11 | 16.11 | 0.12% | 38,817 |
| May 14, 2025 | 17.05 | 17.05 | 15.78 | 16.09 | 16.09 | -0.49% | 76,975 |
| May 13, 2025 | 15.51 | 16.70 | 15.51 | 16.17 | 16.17 | -3.23% | 128,594 |
| May 12, 2025 | 16.39 | 16.71 | 16.39 | 16.71 | 16.71 | 2.20% | 62,153 |
| May 9, 2025 | 16.60 | 16.60 | 16.31 | 16.35 | 16.35 | 1.21% | 39,394 |
| May 8, 2025 | 16.43 | 16.43 | 16.03 | 16.16 | 16.16 | -1.70% | 125,403 |
| May 7, 2025 | 16.45 | 16.56 | 16.41 | 16.44 | 16.44 | 3.43% | 64,430 |
| May 6, 2025 | 15.78 | 16.00 | 15.78 | 15.89 | 15.89 | -0.63% | 79,470 |
| May 5, 2025 | 15.79 | 16.15 | 15.12 | 15.99 | 15.99 | 1.27% | 84,182 |
| May 2, 2025 | 15.69 | 15.81 | 15.67 | 15.79 | 15.79 | -1.50% | 62,224 |
| May 1, 2025 | 15.99 | 16.03 | 15.93 | 16.03 | 16.03 | -1.78% | 39,968 |
| Apr 30, 2025 | 16.04 | 16.35 | 15.99 | 16.32 | 16.32 | -0.37% | 133,560 |
| Apr 29, 2025 | 16.62 | 16.85 | 16.20 | 16.38 | 16.38 | 0.61% | 64,371 |
| Apr 28, 2025 | 16.10 | 16.28 | 16.08 | 16.28 | 16.28 | 1.31% | 52,532 |
| Apr 25, 2025 | 15.93 | 16.09 | 15.88 | 16.07 | 16.07 | -1.89% | 55,415 |
| Apr 24, 2025 | 16.15 | 16.38 | 16.15 | 16.38 | 16.38 | 0.68% | 50,167 |
| Apr 23, 2025 | 16.35 | 16.49 | 16.16 | 16.27 | 16.27 | -0.58% | 78,727 |
| Apr 22, 2025 | 16.37 | 16.40 | 16.19 | 16.37 | 16.37 | 3.80% | 111,812 |
| Apr 21, 2025 | 15.86 | 15.86 | 15.67 | 15.77 | 15.77 | 0.17% | 90,493 |
| Apr 17, 2025 | 15.65 | 15.78 | 15.62 | 15.74 | 15.74 | 2.98% | 44,501 |
| Apr 16, 2025 | 15.34 | 15.42 | 15.19 | 15.28 | 15.28 | 0.29% | 46,754 |
| Apr 15, 2025 | 14.48 | 15.25 | 14.48 | 15.24 | 15.24 | 0.46% | 154,137 |
| Apr 14, 2025 | 15.38 | 15.40 | 15.02 | 15.17 | 15.17 | 1.13% | 114,797 |
| Apr 11, 2025 | 14.62 | 15.02 | 14.54 | 15.00 | 15.00 | 2.67% | 179,072 |
| Apr 10, 2025 | 15.31 | 15.31 | 14.06 | 14.61 | 14.61 | -5.07% | 146,110 |
| Apr 9, 2025 | 14.13 | 15.42 | 13.98 | 15.39 | 15.39 | 8.84% | 166,449 |
| Apr 8, 2025 | 14.52 | 14.85 | 13.95 | 14.14 | 14.14 | 3.67% | 200,467 |
| Apr 7, 2025 | 13.50 | 14.42 | 13.28 | 13.64 | 13.64 | -2.43% | 166,778 |
| Apr 4, 2025 | 14.12 | 14.37 | 13.96 | 13.98 | 13.98 | -7.78% | 100,429 |
| Apr 3, 2025 | 15.42 | 15.42 | 15.09 | 15.16 | 15.16 | -2.45% | 87,032 |