Canada markets open in 27 minutes

Sompo Holdings, Inc. (SMPNY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
21.65-0.56 (-2.52%)
At close: 10:22AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 19, 202121.6521.6521.6521.6521.65407
Oct. 18, 202122.0122.2122.0122.2122.21625
Oct. 15, 202121.9522.2921.9522.2922.29535
Oct. 14, 202121.8621.8621.8621.8621.86338
Oct. 13, 202121.6522.3921.6522.3922.3921,567
Oct. 12, 202122.1922.6022.1922.6022.6026,797
Oct. 11, 202122.1822.1822.1822.1822.18625
Oct. 08, 202122.1222.3822.1222.3822.383,035
Oct. 07, 202122.6222.6222.6222.6222.62231
Oct. 06, 202121.7322.2621.7322.2622.26909
Oct. 05, 202122.4722.4722.4722.4722.47600
Oct. 04, 202121.3722.2421.3722.2422.241,717
Oct. 01, 202122.2622.3622.2622.3622.361,091
Sep. 30, 202121.9821.9821.6321.6321.63469
Sep. 29, 202122.4223.0022.3823.0023.002,183
Sep. 28, 202123.1623.1623.1623.1623.161,435
Sep. 27, 202123.5223.5323.5223.5323.53499
Sep. 24, 202123.0623.2923.0623.2923.29861
Sep. 23, 202123.1323.3323.0823.0823.083,883
Sep. 22, 202123.2823.4823.2823.4823.482,082
Sep. 21, 202123.5823.5823.5823.5823.58336
Sep. 20, 202123.3623.3623.1523.1523.15279
Sep. 17, 202123.7223.7323.7223.7323.73690
Sep. 16, 202123.7523.7523.7523.7523.751,449
Sep. 15, 202124.1524.1523.8424.1424.141,162
Sep. 14, 202123.5123.9123.5123.9023.906,156
Sep. 13, 202123.3523.5623.3523.5523.551,832
Sep. 10, 202123.4223.4323.2123.2123.21713
Sep. 09, 202122.8523.4622.8523.4623.46806
Sep. 08, 202123.0023.0023.0023.0023.00529
Sep. 07, 202123.6923.7023.0023.0023.00571
Sep. 03, 202122.7522.7922.5522.7922.791,304
Sep. 02, 202122.7522.7522.7522.7522.75370
Sep. 01, 202122.0822.7422.0822.5422.54893
Aug. 31, 202121.9021.9021.9021.9021.90222
Aug. 30, 202122.5622.5621.5321.5321.53688
Aug. 27, 202122.1822.1822.1822.1822.18136
Aug. 26, 202121.8021.8021.8021.8021.80100
Aug. 25, 202121.9221.9221.9221.9221.92-
Aug. 24, 202121.9221.9221.9221.9221.92641
Aug. 23, 202122.1822.1822.1822.1822.18-
Aug. 20, 202121.5522.1821.5522.1822.18220
Aug. 19, 202120.9620.9620.9620.9620.96409
Aug. 18, 202122.0122.0121.8321.8321.83464
Aug. 17, 202121.8121.8121.8121.8121.81724
Aug. 16, 202121.7021.7021.7021.7021.701,157
Aug. 13, 202122.1022.1022.1022.1022.10-
Aug. 12, 202122.1022.1022.1022.1022.101,034
Aug. 11, 202121.7621.7621.7621.7621.76-
Aug. 10, 202121.7621.7621.7621.7621.76504
Aug. 09, 202121.5521.5521.5521.5521.55-
Aug. 06, 202121.2821.5521.2821.5521.552,572
Aug. 05, 202121.5221.5221.5221.5221.52768
Aug. 04, 202121.2121.2121.2021.2021.201,143
Aug. 03, 202120.7420.7420.7420.7420.74-
Aug. 02, 202120.7420.7420.7420.7420.74-
Jul. 30, 202120.7420.7420.7420.7420.74180
Jul. 29, 202120.9820.9820.9820.9820.98-
Jul. 28, 202120.9820.9820.9820.9820.98200
Jul. 27, 202120.8520.8520.8420.8420.84449
Jul. 26, 202120.0020.4220.0020.4220.42366
Jul. 23, 202121.0821.0821.0821.0821.08374
Jul. 22, 202120.9420.9420.9420.9420.94401
Jul. 21, 202120.0820.7720.0820.7720.77346
Jul. 20, 202120.4220.4220.2520.2520.25990
Jul. 19, 202120.3120.3120.1420.3120.311,424
Jul. 16, 202120.3120.3120.3120.3120.31704
Jul. 15, 202120.3620.3620.3620.3620.36162
Jul. 14, 202120.7720.7720.7720.7720.77478
Jul. 13, 202120.2120.2120.2120.2120.21286
Jul. 12, 202119.8719.8719.8719.8719.87933
Jul. 09, 202119.9119.9119.9119.9119.91504
Jul. 08, 202119.5019.5019.5019.5019.50701
Jul. 07, 202119.5019.5019.5019.5019.50365
Jul. 06, 202119.5019.5019.1519.5019.501,382
Jul. 02, 202119.4819.4919.2919.4919.493,359
Jul. 01, 202119.2919.2918.9318.9318.931,298
Jun. 30, 202118.5818.5818.5818.5818.58255
Jun. 29, 202118.5118.8618.5118.8618.861,753
Jun. 28, 202118.9418.9418.9418.9418.94-
Jun. 25, 202118.6018.9418.6018.9418.941,969
Jun. 24, 202118.6518.6518.6518.6518.65-
Jun. 23, 202118.6718.8318.6418.6518.651,232
Jun. 22, 202119.0419.0419.0419.0419.0410,747
Jun. 21, 202117.9218.7517.9218.7518.75740
Jun. 18, 202118.6118.6118.6118.6118.6116,199
Jun. 17, 202119.5319.5319.5319.5319.538,422
Jun. 16, 202119.3519.7019.3519.5419.5413,957
Jun. 15, 202119.5819.5819.5819.5819.581,826
Jun. 14, 202119.5419.6419.1119.6419.64570
Jun. 11, 202119.4719.5419.4719.5419.541,713
Jun. 10, 202119.5419.7119.5419.7119.712,223
Jun. 09, 202119.9519.9619.8019.8019.801,086
Jun. 08, 202120.2120.2120.2120.2120.21252
Jun. 07, 202120.3920.3920.3920.3920.39-
Jun. 04, 202120.3920.3920.3920.3920.393,529
Jun. 03, 202119.8019.8019.8019.8019.80389
Jun. 02, 202120.2020.2020.2020.2020.20450
Jun. 01, 202120.3520.3520.3520.3520.35-
May 28, 202120.3520.3520.3520.3520.35166
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...