Sovereign Trust Insurance Plc (NGX:SOVRENINS)
Nigeria
· Delayed Price · Currency is NGN 2.500
-0.160 (-6.02%)
At close: Mar 9, 2026
Sovereign Trust Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.56 | 2.56 | 2.40 | 2.50 | 2.50 | -6.02% | 6,530,606 |
| Mar 6, 2026 | 2.66 | 2.67 | 2.52 | 2.66 | 2.66 | -0.37% | 4,493,289 |
| Mar 5, 2026 | 2.68 | 2.70 | 2.45 | 2.67 | 2.67 | -1.11% | 27,141,220 |
| Mar 4, 2026 | 2.68 | 2.89 | 2.55 | 2.70 | 2.70 | 1.12% | 21,295,179 |
| Mar 3, 2026 | 2.54 | 2.67 | 2.54 | 2.67 | 2.67 | 9.88% | 26,559,500 |
| Mar 2, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 9.95% | 5,446,898 |
| Feb 27, 2026 | 2.20 | 2.21 | 2.06 | 2.21 | 2.21 | 9.95% | 10,328,177 |
| Feb 26, 2026 | 2.18 | 2.28 | 2.01 | 2.01 | 2.01 | -3.37% | 23,888,035 |
| Feb 25, 2026 | 2.30 | 2.33 | 2.08 | 2.08 | 2.08 | -9.57% | 18,232,095 |
| Feb 24, 2026 | 2.28 | 2.39 | 2.16 | 2.30 | 2.30 | 0.88% | 34,993,488 |
| Feb 23, 2026 | 2.32 | 2.50 | 2.09 | 2.28 | 2.28 | -1.72% | 31,650,205 |
| Feb 20, 2026 | 2.64 | 2.78 | 2.32 | 2.32 | 2.32 | -9.73% | 30,631,934 |
| Feb 19, 2026 | 2.60 | 2.79 | 2.33 | 2.57 | 2.57 | 0.39% | 19,182,306 |
| Feb 18, 2026 | 2.75 | 2.80 | 2.55 | 2.56 | 2.56 | -8.57% | 19,030,693 |
| Feb 17, 2026 | 2.82 | 2.95 | 2.75 | 2.80 | 2.80 | -0.71% | 8,044,040 |
| Feb 16, 2026 | 2.80 | 3.08 | 2.76 | 2.82 | 2.82 | 0.71% | 14,596,530 |
| Feb 13, 2026 | 2.95 | 2.95 | 2.80 | 2.80 | 2.80 | -5.08% | 14,430,935 |
| Feb 12, 2026 | 3.10 | 3.15 | 2.90 | 2.95 | 2.95 | - | 10,823,340 |
| Feb 11, 2026 | 3.05 | 3.06 | 2.95 | 2.95 | 2.95 | -3.59% | 6,728,577 |
| Feb 10, 2026 | 3.08 | 3.11 | 3.00 | 3.06 | 3.06 | -5.85% | 12,522,595 |
| Feb 9, 2026 | 3.30 | 3.31 | 3.05 | 3.25 | 3.25 | -3.85% | 12,655,190 |
| Feb 6, 2026 | 3.44 | 3.44 | 3.16 | 3.38 | 3.38 | -2.31% | 5,583,020 |
| Feb 5, 2026 | 3.46 | 3.46 | 3.40 | 3.46 | 3.46 | 1.76% | 2,964,849 |
| Feb 4, 2026 | 3.39 | 3.43 | 3.37 | 3.40 | 3.40 | 5.92% | 2,968,067 |
| Feb 3, 2026 | 3.37 | 3.37 | 3.21 | 3.21 | 3.21 | -0.93% | 5,717,137 |
| Feb 2, 2026 | 3.42 | 3.43 | 3.20 | 3.24 | 3.24 | -7.69% | 6,686,972 |
| Jan 30, 2026 | 3.63 | 3.63 | 3.51 | 3.51 | 3.51 | 6.36% | 1,781,870 |
| Jan 29, 2026 | 3.42 | 3.42 | 3.30 | 3.30 | 3.30 | -6.25% | 1,481,862 |
| Jan 28, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -5.38% | 853,615 |
| Jan 27, 2026 | 3.74 | 3.74 | 3.70 | 3.72 | 3.72 | 7.83% | 3,607,471 |
| Jan 26, 2026 | 3.61 | 3.61 | 3.45 | 3.45 | 3.45 | -8.97% | 1,871,782 |
| Jan 23, 2026 | 3.62 | 3.79 | 3.62 | 3.79 | 3.79 | -0.26% | 1,933,739 |
| Jan 22, 2026 | 3.80 | 3.80 | 3.77 | 3.80 | 3.80 | -1.30% | 4,620,970 |
| Jan 21, 2026 | 3.65 | 3.85 | 3.65 | 3.85 | 3.85 | 5.48% | 5,765,447 |
| Jan 20, 2026 | 3.70 | 3.79 | 3.65 | 3.65 | 3.65 | 0.27% | 2,516,320 |
| Jan 19, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | 0.28% | 1,618,003 |
| Jan 16, 2026 | 3.65 | 3.65 | 3.63 | 3.63 | 3.63 | 1.68% | 2,344,064 |
| Jan 15, 2026 | 3.50 | 3.66 | 3.25 | 3.57 | 3.57 | 0.28% | 245,182,862 |
| Jan 14, 2026 | 3.63 | 3.79 | 3.55 | 3.56 | 3.56 | 1.71% | 7,383,848 |
| Jan 13, 2026 | 3.40 | 3.63 | 3.25 | 3.50 | 3.50 | 2.64% | 343,597,493 |
| Jan 12, 2026 | 3.30 | 3.64 | 3.25 | 3.41 | 3.41 | 0.89% | 307,465,900 |
| Jan 9, 2026 | 3.53 | 3.76 | 3.37 | 3.38 | 3.38 | -9.63% | 24,495,745 |
| Jan 8, 2026 | 3.77 | 3.77 | 3.74 | 3.74 | 3.74 | -1.06% | 2,852,428 |
| Jan 7, 2026 | 3.77 | 3.87 | 3.77 | 3.78 | 3.78 | 0.53% | 2,097,259 |
| Jan 6, 2026 | 3.92 | 3.92 | 3.70 | 3.76 | 3.76 | 1.08% | 3,818,671 |
| Jan 5, 2026 | 3.65 | 3.86 | 3.55 | 3.72 | 3.72 | -2.36% | 5,163,782 |
| Jan 2, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.26% | 1,564,362 |
| Dec 31, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1,556,807 |
| Dec 30, 2025 | 3.70 | 3.82 | 3.70 | 3.82 | 3.82 | 0.53% | 3,699,777 |
| Dec 29, 2025 | 3.78 | 3.99 | 3.65 | 3.80 | 3.80 | -5.47% | 2,812,088 |
| Dec 24, 2025 | 4.02 | 4.02 | 3.77 | 4.02 | 4.02 | 6.63% | 2,074,740 |
| Dec 23, 2025 | 3.90 | 3.90 | 3.77 | 3.77 | 3.77 | -5.28% | 2,220,882 |
| Dec 22, 2025 | 4.10 | 4.18 | 3.90 | 3.98 | 3.98 | 2.84% | 8,037,704 |
| Dec 19, 2025 | 3.91 | 4.30 | 3.87 | 3.87 | 3.87 | -7.42% | 6,145,176 |
| Dec 18, 2025 | 4.00 | 4.22 | 4.00 | 4.18 | 4.18 | -0.24% | 9,367,806 |
| Dec 17, 2025 | 4.14 | 4.49 | 4.14 | 4.19 | 4.19 | 1.95% | 20,611,239 |
| Dec 16, 2025 | 3.81 | 4.11 | 3.81 | 4.11 | 4.11 | 9.89% | 14,186,450 |
| Dec 15, 2025 | 3.73 | 3.74 | 3.50 | 3.74 | 3.74 | 10.00% | 7,581,425 |
| Dec 12, 2025 | 3.17 | 3.45 | 3.17 | 3.40 | 3.40 | 1.49% | 3,980,567 |
| Dec 11, 2025 | 3.19 | 3.35 | 3.15 | 3.35 | 3.35 | 4.69% | 5,267,272 |
| Dec 10, 2025 | 3.15 | 3.30 | 3.15 | 3.20 | 3.20 | 3.23% | 9,613,718 |
| Dec 9, 2025 | 3.25 | 3.48 | 3.10 | 3.10 | 3.10 | -2.21% | 4,660,721 |
| Dec 8, 2025 | 2.99 | 3.17 | 2.99 | 3.17 | 3.17 | 9.31% | 3,855,698 |
| Dec 5, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.75% | 2,799,728 |
| Dec 4, 2025 | 2.90 | 2.90 | 2.75 | 2.85 | 2.85 | -1.72% | 6,436,302 |
| Dec 3, 2025 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 3.94% | 7,835,805 |
| Dec 2, 2025 | 2.72 | 2.79 | 2.72 | 2.79 | 2.79 | -2.79% | 1,591,514 |
| Dec 1, 2025 | 2.80 | 2.97 | 2.80 | 2.87 | 2.87 | 6.30% | 14,361,119 |
| Nov 28, 2025 | 2.97 | 2.97 | 2.70 | 2.70 | 2.70 | -9.09% | 7,475,134 |
| Nov 27, 2025 | 2.65 | 2.97 | 2.65 | 2.97 | 2.97 | 2.41% | 1,284,421 |
| Nov 26, 2025 | 2.88 | 3.00 | 2.88 | 2.90 | 2.90 | 1.75% | 3,116,723 |
| Nov 25, 2025 | 2.61 | 2.85 | 2.61 | 2.85 | 2.85 | -0.35% | 1,738,035 |
| Nov 24, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.38% | 1,702,017 |
| Nov 21, 2025 | 3.20 | 3.24 | 2.90 | 2.90 | 2.90 | -1.69% | 4,131,559 |
| Nov 20, 2025 | 3.08 | 3.08 | 2.95 | 2.95 | 2.95 | -5.45% | 1,915,284 |
| Nov 19, 2025 | 3.40 | 3.40 | 3.10 | 3.12 | 3.12 | -8.24% | 3,329,434 |
| Nov 18, 2025 | 3.49 | 3.50 | 3.21 | 3.40 | 3.40 | 6.25% | 1,438,292 |
| Nov 17, 2025 | 3.00 | 3.20 | 3.00 | 3.20 | 3.20 | 9.97% | 2,047,251 |
| Nov 14, 2025 | 3.45 | 3.45 | 2.91 | 2.91 | 2.91 | -7.32% | 4,731,883 |
| Nov 13, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 9.79% | 710,555 |
| Nov 12, 2025 | 2.60 | 2.86 | 2.60 | 2.86 | 2.86 | 10.00% | 1,224,784 |
| Nov 11, 2025 | 3.00 | 3.14 | 2.60 | 2.60 | 2.60 | -9.09% | 4,162,185 |
| Nov 10, 2025 | 2.90 | 2.90 | 2.86 | 2.86 | 2.86 | 2.14% | 2,360,811 |
| Nov 7, 2025 | 3.10 | 3.10 | 2.80 | 2.80 | 2.80 | -9.09% | 3,158,081 |
| Nov 6, 2025 | 3.12 | 3.50 | 3.08 | 3.08 | 3.08 | -7.51% | 1,842,652 |
| Nov 5, 2025 | 3.69 | 3.69 | 3.33 | 3.33 | 3.33 | -9.76% | 5,777,373 |
| Nov 4, 2025 | 4.24 | 4.24 | 3.69 | 3.69 | 3.69 | -4.90% | 3,082,940 |
| Nov 3, 2025 | 3.89 | 4.18 | 3.88 | 3.88 | 3.88 | -0.51% | 3,266,114 |
| Oct 31, 2025 | 4.08 | 4.08 | 3.90 | 3.90 | 3.90 | -9.72% | 9,942,237 |
| Oct 30, 2025 | 4.45 | 4.45 | 4.03 | 4.32 | 4.32 | -2.92% | 3,584,890 |
| Oct 29, 2025 | 4.75 | 4.89 | 4.45 | 4.45 | 4.45 | - | 46,088,030 |
| Oct 28, 2025 | 4.09 | 4.45 | 4.09 | 4.45 | 4.45 | 9.88% | 42,645,340 |
| Oct 27, 2025 | 3.76 | 4.07 | 3.71 | 4.05 | 4.05 | 3.58% | 19,089,170 |
| Oct 24, 2025 | 3.78 | 3.95 | 3.78 | 3.91 | 3.91 | 5.39% | 45,483,110 |
| Oct 23, 2025 | 3.75 | 3.90 | 3.71 | 3.71 | 3.71 | -3.64% | 15,084,950 |
| Oct 22, 2025 | 3.79 | 3.85 | 3.61 | 3.85 | 3.85 | 5.48% | 7,028,170 |
| Oct 21, 2025 | 3.70 | 3.88 | 3.61 | 3.65 | 3.65 | -3.95% | 3,842,668 |
| Oct 20, 2025 | 3.60 | 3.83 | 3.60 | 3.80 | 3.80 | 6.44% | 4,915,501 |
| Oct 17, 2025 | 3.40 | 3.58 | 3.28 | 3.57 | 3.57 | 9.51% | 34,241,740 |
| Oct 16, 2025 | 3.45 | 3.45 | 3.20 | 3.26 | 3.26 | -6.05% | 7,572,108 |