Sovereign Trust Insurance Plc (NGX:SOVRENINS)
Nigeria
· Delayed Price · Currency is NGN 1.920
-0.020 (-1.03%)
At close: Apr 28, 2026
Sovereign Trust Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.94 | 2.00 | 1.92 | 1.92 | 1.92 | -1.03% | 10,166,964 |
| Apr 27, 2026 | 1.98 | 1.98 | 1.93 | 1.94 | 1.94 | -0.51% | 4,567,489 |
| Apr 24, 2026 | 1.95 | 1.95 | 1.92 | 1.95 | 1.95 | - | 2,025,513 |
| Apr 23, 2026 | 1.90 | 1.95 | 1.89 | 1.95 | 1.95 | -5.80% | 7,192,872 |
| Apr 22, 2026 | 2.00 | 2.07 | 2.00 | 2.07 | 2.07 | 9.52% | 5,321,444 |
| Apr 21, 2026 | 1.96 | 1.98 | 1.82 | 1.89 | 1.89 | -4.55% | 10,911,380 |
| Apr 20, 2026 | 2.01 | 2.17 | 1.96 | 1.98 | 1.98 | -8.76% | 12,025,410 |
| Apr 17, 2026 | 2.02 | 2.17 | 1.97 | 2.17 | 2.17 | 3.33% | 7,622,443 |
| Apr 16, 2026 | 2.00 | 2.17 | 1.98 | 2.10 | 2.10 | 5.00% | 16,139,120 |
| Apr 15, 2026 | 1.93 | 2.00 | 1.93 | 2.00 | 2.00 | 4.17% | 12,079,900 |
| Apr 14, 2026 | 1.95 | 1.99 | 1.90 | 1.92 | 1.92 | - | 4,224,793 |
| Apr 13, 2026 | 1.90 | 1.93 | 1.90 | 1.92 | 1.92 | 3.78% | 1,528,663 |
| Apr 10, 2026 | 2.00 | 2.00 | 1.85 | 1.85 | 1.85 | -7.50% | 7,979,074 |
| Apr 9, 2026 | 2.00 | 2.14 | 2.00 | 2.00 | 2.00 | - | 2,585,868 |
| Apr 8, 2026 | 2.00 | 2.05 | 1.99 | 2.00 | 2.00 | - | 3,653,144 |
| Apr 7, 2026 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -6.54% | 10,058,050 |
| Apr 2, 2026 | 2.00 | 2.14 | 1.97 | 2.14 | 2.14 | 8.63% | 8,294,465 |
| Apr 1, 2026 | 2.07 | 2.07 | 1.96 | 1.97 | 1.97 | -9.22% | 8,459,995 |
| Mar 31, 2026 | 2.16 | 2.17 | 2.07 | 2.17 | 2.17 | -0.46% | 2,910,155 |
| Mar 30, 2026 | 2.25 | 2.25 | 2.05 | 2.18 | 2.18 | -3.11% | 7,968,998 |
| Mar 27, 2026 | 2.10 | 2.25 | 2.10 | 2.25 | 2.25 | 0.45% | 3,039,384 |
| Mar 26, 2026 | 2.28 | 2.29 | 2.18 | 2.24 | 2.24 | -2.18% | 6,527,159 |
| Mar 25, 2026 | 2.30 | 2.33 | 2.19 | 2.29 | 2.29 | 1.33% | 10,283,440 |
| Mar 24, 2026 | 2.24 | 2.28 | 2.10 | 2.26 | 2.26 | 0.89% | 17,730,820 |
| Mar 23, 2026 | 2.26 | 2.26 | 2.06 | 2.24 | 2.24 | 8.74% | 6,710,327 |
| Mar 18, 2026 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | 9.57% | 22,176,930 |
| Mar 17, 2026 | 1.92 | 2.10 | 1.85 | 1.88 | 1.88 | -2.08% | 41,613,570 |
| Mar 16, 2026 | 2.32 | 2.32 | 1.92 | 1.92 | 1.92 | -9.00% | 72,563,630 |
| Mar 13, 2026 | 2.31 | 2.31 | 2.11 | 2.11 | 2.11 | 0.48% | 20,064,540 |
| Mar 12, 2026 | 2.35 | 2.35 | 2.10 | 2.10 | 2.10 | -9.09% | 4,293,696 |
| Mar 11, 2026 | 2.35 | 2.35 | 2.21 | 2.31 | 2.31 | 0.43% | 7,621,233 |
| Mar 10, 2026 | 2.40 | 2.52 | 2.28 | 2.30 | 2.30 | -8.00% | 6,903,444 |
| 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% | 21,295,170 |
| 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% | 10,328,170 |
| Feb 26, 2026 | 2.18 | 2.28 | 2.01 | 2.01 | 2.01 | -3.37% | 23,888,030 |
| Feb 25, 2026 | 2.30 | 2.33 | 2.08 | 2.08 | 2.08 | -9.57% | 18,232,090 |
| Feb 24, 2026 | 2.28 | 2.39 | 2.16 | 2.30 | 2.30 | 0.88% | 35,017,480 |
| Feb 23, 2026 | 2.32 | 2.50 | 2.09 | 2.28 | 2.28 | -1.72% | 31,650,200 |
| Feb 20, 2026 | 2.64 | 2.78 | 2.32 | 2.32 | 2.32 | -9.73% | 30,631,930 |
| Feb 19, 2026 | 2.60 | 2.79 | 2.33 | 2.57 | 2.57 | 0.39% | 19,182,300 |
| Feb 18, 2026 | 2.75 | 2.80 | 2.55 | 2.56 | 2.56 | -8.57% | 19,030,690 |
| 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% | 14,430,930 |
| 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% | 6,615,876 |
| Feb 10, 2026 | 3.08 | 3.11 | 3.00 | 3.06 | 3.06 | -5.85% | 12,522,590 |
| 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% | 1,631,359 |
| 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% | 6,050,414 |
| 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% | 245,182,800 |
| 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% | 343,542,700 |
| 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% | 24,468,850 |
| 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% | 20,611,230 |
| 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% | 14,361,110 |