Skip to main content
Sovereign Trust Insurance Plc (NGX:SOVRENINS)
Nigeria flag Nigeria · Delayed Price · Currency is NGN
2.900
+0.050 (1.75%)
At close: Dec 5, 2025

Sovereign Trust Insurance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.902.902.902.902.901.75%2,799,728
Dec 4, 20252.902.902.752.852.85-1.72%6,436,302
Dec 3, 20252.802.902.802.902.903.94%7,835,805
Dec 2, 20252.722.792.722.792.79-2.79%1,591,514
Dec 1, 20252.802.972.802.872.876.30%14,361,119
Nov 28, 20252.972.972.702.702.70-9.09%7,475,134
Nov 27, 20252.652.972.652.972.972.41%1,284,421
Nov 26, 20252.883.002.882.902.901.75%3,116,723
Nov 25, 20252.612.852.612.852.85-0.35%1,738,035
Nov 24, 20252.862.862.862.862.86-1.38%1,702,017
Nov 21, 20253.203.242.902.902.90-1.69%4,131,559
Nov 20, 20253.083.082.952.952.95-5.45%1,915,284
Nov 19, 20253.403.403.103.123.12-8.24%3,329,434
Nov 18, 20253.493.503.213.403.406.25%1,438,292
Nov 17, 20253.003.203.003.203.209.97%2,047,251
Nov 14, 20253.453.452.912.912.91-7.32%4,731,883
Nov 13, 20253.143.143.143.143.149.79%710,555
Nov 12, 20252.602.862.602.862.8610.00%1,224,784
Nov 11, 20253.003.142.602.602.60-9.09%4,162,185
Nov 10, 20252.902.902.862.862.862.14%2,360,811
Nov 7, 20253.103.102.802.802.80-9.09%3,158,081
Nov 6, 20253.123.503.083.083.08-7.51%1,842,652
Nov 5, 20253.693.693.333.333.33-9.76%5,777,373
Nov 4, 20254.244.243.693.693.69-4.90%3,082,940
Nov 3, 20253.894.183.883.883.88-0.51%3,266,114
Oct 31, 20254.084.083.903.903.90-9.72%9,942,237
Oct 30, 20254.454.454.034.324.32-2.92%3,584,890
Oct 29, 20254.754.894.454.454.45-46,088,030
Oct 28, 20254.094.454.094.454.459.88%42,645,340
Oct 27, 20253.764.073.714.054.053.58%19,089,170
Oct 24, 20253.783.953.783.913.915.39%45,483,110
Oct 23, 20253.753.903.713.713.71-3.64%15,084,950
Oct 22, 20253.793.853.613.853.855.48%7,028,170
Oct 21, 20253.703.883.613.653.65-3.95%3,842,668
Oct 20, 20253.603.833.603.803.806.44%4,915,501
Oct 17, 20253.403.583.283.573.579.51%34,241,740
Oct 16, 20253.453.453.203.263.26-6.05%7,572,108
Oct 15, 20253.223.573.223.473.47-1.42%6,021,312
Oct 14, 20253.473.793.463.523.52-0.28%21,728,710
Oct 13, 20253.133.533.133.533.539.97%23,259,910
Oct 10, 20253.143.313.063.213.212.56%12,932,710
Oct 9, 20253.203.273.133.133.13-1.88%4,272,558
Oct 8, 20253.193.243.113.193.193.24%16,062,200
Oct 7, 20253.103.183.043.093.092.32%27,789,680
Oct 6, 20253.023.022.853.023.029.82%11,931,950
Oct 3, 20252.752.752.752.752.751.10%12,193,820
Oct 2, 20253.003.002.722.722.72-9.33%11,617,140
Sep 30, 20253.003.003.003.003.00-1,668,782
Sep 29, 20252.983.102.983.003.00-1.32%10,817,530
Sep 26, 20253.143.143.003.043.043.05%27,259,920
Sep 25, 20253.163.162.942.952.95-4.84%15,191,920
Sep 24, 20253.193.292.943.103.10-2.82%14,916,510
Sep 23, 20252.923.192.923.193.194.93%9,111,687
Sep 22, 20253.093.092.933.043.04-1.62%7,391,874
Sep 19, 20252.953.092.863.093.097.67%15,303,220
Sep 18, 20252.993.032.872.872.87-6.21%4,830,687
Sep 17, 20252.903.062.833.063.067.37%11,645,430
Sep 16, 20252.852.852.852.852.85-1.04%2,106,959
Sep 15, 20253.023.052.862.882.88-4.95%7,358,198
Sep 12, 20253.093.092.973.033.032.36%5,248,998
Sep 11, 20253.013.092.802.962.961.37%7,658,102
Sep 10, 20252.933.052.912.922.92-1.02%12,870,730
Sep 9, 20253.003.002.852.952.95-3.59%3,783,783
Sep 8, 20252.703.122.653.063.063.03%6,012,525
Sep 4, 20252.853.062.852.972.924.21%1,416,633,000
Sep 3, 20252.662.852.602.852.80-4,737,734
Sep 2, 20252.852.852.602.852.80-0.35%20,414,200
Sep 1, 20252.772.862.602.862.8110.00%10,241,280
Aug 29, 20252.602.862.452.602.56-16,332,180
Aug 28, 20252.612.862.602.602.56-11,771,700
Aug 27, 20252.562.562.562.602.56-8.77%12,891,240
Aug 26, 20252.652.852.602.852.807.55%5,872,398
Aug 25, 20252.502.862.412.652.61-21,095,540
Aug 22, 20252.412.652.182.652.619.96%19,484,880
Aug 21, 20252.652.652.412.412.37-9.74%18,271,080
Aug 20, 20252.702.872.672.672.63-9.80%15,130,200
Aug 19, 20253.233.402.882.962.91-7.50%29,067,750
Aug 18, 20252.903.212.643.203.159.59%42,107,640
Aug 15, 20253.003.002.922.922.87-9.88%62,153,740
Aug 14, 20253.963.963.243.243.19-10.00%72,268,660
Aug 13, 20253.603.603.503.603.549.76%40,864,550
Aug 12, 20253.283.283.023.283.229.70%25,102,240
Aug 11, 20252.992.992.992.992.949.93%17,735,470
Aug 8, 20252.702.722.272.722.679.68%31,682,130
Aug 7, 20252.482.482.272.482.449.73%47,708,180
Aug 6, 20252.262.262.262.262.229.71%12,561,250
Aug 5, 20251.992.061.992.062.039.57%12,667,370
Aug 4, 20251.701.881.701.881.859.94%7,949,589
Aug 1, 20251.772.051.711.711.68-9.52%13,754,150
Jul 31, 20252.072.271.891.891.86-8.70%21,583,580
Jul 30, 20252.062.071.952.072.049.52%10,270,640
Jul 29, 20251.861.891.751.891.869.88%12,600,220
Jul 28, 20251.721.721.581.721.699.55%11,422,000
Jul 25, 20251.441.571.441.571.549.79%18,774,760
Jul 24, 20251.351.431.351.431.4110.00%8,200,394
Jul 23, 20251.341.351.281.301.28-2.99%2,548,194
Jul 22, 20251.341.341.341.341.329.84%3,441,422
Jul 21, 20251.341.381.221.221.20-9.63%2,126,414
Jul 18, 20251.281.351.281.351.335.47%1,566,353
Jul 17, 20251.321.321.281.281.26-2.29%2,902,416