Canada markets open in 2 hours 14 minutes

Sompo Holdings, Inc. (SMPNY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
9.89+0.02 (+0.16%)
At close: 03:49PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20249.829.969.829.899.8911,081
Apr 23, 20249.539.929.539.879.8719,276
Apr 22, 20249.739.999.739.779.77290,341
Apr 19, 20249.899.939.779.799.79100,307
Apr 18, 20249.9910.139.819.819.8113,201
Apr 17, 20249.809.969.709.759.7532,507
Apr 16, 202410.0010.049.879.879.8715,958
Apr 15, 202410.4810.4810.1110.1710.1717,675
Apr 12, 202410.4810.5910.2010.5910.5910,348
Apr 11, 202410.4410.7110.4110.5110.5120,807
Apr 10, 202410.3710.4210.2110.2910.299,830
Apr 09, 202410.7510.9010.5610.5710.579,246
Apr 08, 202410.2310.7110.2310.7110.717,685
Apr 05, 202410.5010.7410.4110.4510.4520,850
Apr 04, 202410.5010.5710.2010.5710.5714,634
Apr 03, 202410.2010.2910.0910.2310.2345,540
Apr 02, 202410.2510.3510.0410.1810.187,186
Apr 02, 20243:1 Stock Split
Apr 01, 202410.3210.5710.2910.5710.5724,000
Mar 28, 20249.4010.679.4010.3810.388,250
Mar 27, 202410.6010.9210.6010.6010.6016,827
Mar 26, 202410.7310.7310.4110.6010.6013,647
Mar 25, 202410.2710.3810.2610.3210.3213,938
Mar 22, 202410.6410.7310.4710.5210.5218,639
Mar 21, 202410.8610.8610.4210.7510.7511,994
Mar 20, 202410.7110.7110.3010.5210.5233,306
Mar 19, 202410.5010.5010.2610.5010.5019,908
Mar 18, 202410.5010.5010.2310.5010.5022,656
Mar 15, 202410.3910.3910.1410.1710.1719,209
Mar 14, 202410.2510.3710.0910.1010.1016,764
Mar 13, 202410.2710.2710.1910.2210.2214,253
Mar 12, 202410.5010.5010.0910.1910.19386,883
Mar 11, 202410.4010.6610.3010.3410.34145,185
Mar 08, 202410.7310.7310.6210.6710.6734,068
Mar 07, 202410.5310.5310.4410.4610.4618,669
Mar 06, 202410.1610.2510.1310.2510.2521,597
Mar 05, 20249.9410.209.9410.2010.2024,744
Mar 04, 202410.1910.289.989.989.988,400
Mar 01, 20249.899.939.899.929.9233,714
Feb 29, 20249.829.829.709.749.7433,384
Feb 28, 20249.759.889.659.889.8817,235
Feb 27, 20249.439.849.439.629.6227,051
Feb 26, 20249.959.959.399.649.6452,548
Feb 23, 20249.899.899.699.729.7267,590
Feb 22, 20249.699.739.699.739.7312,318
Feb 21, 20249.829.829.689.709.7026,175
Feb 20, 20249.929.939.809.909.9021,420
Feb 16, 20249.799.879.739.769.7622,380
Feb 15, 20249.9310.129.9210.1210.1233,189
Feb 14, 20249.289.349.119.349.3420,502
Feb 13, 20249.109.339.059.059.0524,870
Feb 12, 20248.928.948.728.828.8212,627
Feb 09, 20248.658.828.648.818.8115,414
Feb 08, 20248.888.888.738.758.7518,033
Feb 07, 20248.698.748.678.748.74137,070
Feb 06, 20248.618.708.618.648.6428,956
Feb 05, 20248.588.628.578.618.6136,531
Feb 02, 20248.568.608.568.598.5915,372
Feb 01, 20248.678.718.678.718.7112,171
Jan 31, 20248.678.688.608.618.6131,863
Jan 30, 20248.578.618.568.568.5640,296
Jan 29, 20248.608.608.558.608.6016,308
Jan 26, 20248.488.498.468.478.4712,357
Jan 25, 20248.568.568.438.468.4612,363
Jan 24, 20248.668.688.648.688.6815,966
Jan 23, 20248.598.658.598.658.6515,798
Jan 22, 20248.698.708.678.688.6810,887
Jan 19, 20248.518.568.508.548.5447,853
Jan 18, 20248.478.498.458.498.4941,829
Jan 17, 20248.578.578.448.488.4816,128
Jan 16, 20248.448.458.408.418.4114,559
Jan 12, 20248.398.418.378.398.3920,508
Jan 11, 20248.488.488.328.378.3715,990
Jan 10, 20248.388.388.328.388.3863,144
Jan 09, 20248.318.338.258.308.30106,419
Jan 08, 20248.218.258.208.258.2522,755
Jan 05, 20248.198.238.178.218.2115,066
Jan 04, 20248.198.208.088.088.0830,786
Jan 03, 20248.078.157.968.018.0128,788
Jan 02, 20248.208.278.038.278.2715,567
Dec 29, 20238.138.158.108.158.1521,354
Dec 28, 20238.058.058.038.048.0412,102
Dec 27, 20238.008.007.877.917.9121,084
Dec 26, 20238.178.187.877.947.9438,082
Dec 22, 20238.118.158.008.148.1413,743
Dec 21, 20238.048.047.867.867.8632,973
Dec 20, 20237.687.927.687.907.9053,658
Dec 19, 20237.867.867.797.827.8279,944
Dec 18, 20237.777.787.767.767.7627,435
Dec 15, 20238.058.067.947.947.9436,543
Dec 14, 20238.328.438.238.428.4217,127
Dec 13, 20238.238.368.218.368.3631,995
Dec 12, 20238.328.548.328.398.3955,950
Dec 11, 20238.258.308.148.308.30107,673
Dec 08, 20238.148.428.148.408.4033,177
Dec 07, 20238.268.458.258.408.4024,789
Dec 06, 20237.938.167.937.957.9541,862
Dec 05, 20237.697.737.627.707.7016,641
Dec 04, 20237.667.667.617.627.6256,820
Dec 01, 20237.727.767.707.767.7644,865
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...