Skip to main content
Sompo Holdings, Inc. (SMPNY)
OTCMKTS · Delayed Price · Currency is USD
18.62
+0.08 (0.43%)
Mar 9, 2026, 3:59 PM EST

Sompo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.1119.1118.1018.26--1.51%12,177
Mar 6, 202618.4718.5918.3018.5418.54-0.59%88,143
Mar 5, 202618.9018.9318.4418.6518.65-0.32%132,431
Mar 4, 202618.4218.7418.3918.7118.711.19%112,175
Mar 3, 202618.1518.5817.9118.4918.49-3.24%161,713
Mar 2, 202619.2519.6119.1019.1119.11-3.44%240,690
Feb 27, 202619.8519.8819.7819.7919.790.05%104,593
Feb 26, 202620.4820.4819.6519.7819.781.96%133,840
Feb 25, 202619.3619.4519.2819.4019.401.46%138,620
Feb 24, 202619.0019.1419.0019.1219.12-0.16%119,622
Feb 23, 202619.2719.2719.1219.1519.150.10%94,615
Feb 20, 202619.0919.3018.9819.1319.130.47%99,824
Feb 19, 202619.0719.3418.9219.0419.04-1.65%110,759
Feb 18, 202619.9620.0019.3619.3619.36-0.31%98,672
Feb 17, 202619.1919.7019.1919.4219.42-1.67%85,286
Feb 13, 202619.9820.4419.4519.7519.751.28%103,976
Feb 12, 202619.6219.6419.4319.5019.50-0.05%140,667
Feb 11, 202619.4319.5919.3919.5119.511.25%74,593
Feb 10, 202619.5819.9019.2619.2719.270.47%160,879
Feb 9, 202618.1119.1918.1119.1819.181.59%123,823
Feb 6, 202618.7618.9318.7618.8818.884.02%333,788
Feb 5, 202618.7718.7718.0518.1518.150.55%190,733
Feb 4, 202618.0018.5317.9018.0518.051.75%75,542
Feb 3, 202617.5617.7417.5317.7417.742.01%116,647
Feb 2, 202617.2317.4517.2317.3917.391.13%86,501
Jan 30, 202617.2717.2717.1017.2017.20-0.26%106,911
Jan 29, 202617.8417.8417.0317.2417.241.95%109,957
Jan 28, 202616.9416.9616.8016.9116.91-2.76%141,336
Jan 27, 202617.2917.3917.2917.3917.390.64%77,542
Jan 26, 202617.1117.3517.0817.2817.28-0.97%86,490
Jan 23, 202617.1117.4517.0817.4517.45-0.11%79,331
Jan 22, 202617.8018.0517.3917.4717.47-0.60%123,718
Jan 21, 202617.4917.6217.4317.5817.58-0.31%82,410
Jan 20, 202617.4717.7117.4717.6317.63-1.78%84,679
Jan 16, 202617.8517.9917.7617.9517.950.17%53,419
Jan 15, 202618.8118.8117.9217.9217.92-0.06%85,883
Jan 14, 202618.0618.0617.9117.9317.93-0.76%52,354
Jan 13, 202617.3418.7417.3418.0718.07-1.86%153,483
Jan 12, 202618.1418.5118.1418.4118.412.05%97,497
Jan 9, 202618.0318.1617.9118.0418.040.50%77,844
Jan 8, 202618.3018.3917.9017.9517.951.76%133,654
Jan 7, 202617.6017.7017.6017.6417.640.51%66,685
Jan 6, 202617.3517.6117.3517.5517.550.75%172,797
Jan 5, 202617.2617.4617.2617.4217.422.47%84,896
Jan 2, 202617.1017.1316.8917.0017.000.53%87,572
Dec 31, 202516.9717.0516.9116.9116.91-0.65%85,836
Dec 30, 202517.7917.7917.0217.0217.020.08%165,526
Dec 29, 202517.0017.0216.9517.0117.010.40%60,422
Dec 26, 202516.9316.9416.9016.9416.94-0.47%39,242
Dec 24, 202516.3717.2616.3717.0217.02-0.76%45,920
Dec 23, 202516.4817.1816.4817.1517.152.33%154,544
Dec 22, 202516.9817.4016.7516.7616.76-0.53%109,325
Dec 19, 202516.8516.9116.8116.8516.85-0.47%85,350
Dec 18, 202516.9917.0016.9116.9316.930.59%99,661
Dec 17, 202516.9616.9816.8316.8316.830.72%75,041
Dec 16, 202516.7616.8416.7116.7116.71-1.71%74,599
Dec 15, 202516.3617.6816.3617.0017.002.91%106,459
Dec 12, 202516.9017.0116.4616.5216.520.55%93,798
Dec 11, 202516.3316.4316.3316.4316.430.69%97,729
Dec 10, 202515.6516.3615.6516.3216.320.67%47,093
Dec 9, 202516.2016.2916.1816.2116.211.25%103,269
Dec 8, 202516.0616.1115.9916.0116.01-0.62%78,718
Dec 5, 202516.1516.1515.6116.1116.11-1.38%62,481
Dec 4, 202516.4416.4416.3116.3416.340.90%53,895
Dec 3, 202516.1116.2316.1116.1916.19-0.74%103,245
Dec 2, 202516.2816.3916.2416.3116.311.68%116,693
Dec 1, 202516.0116.1216.0116.0416.041.52%72,386
Nov 28, 202515.7315.8515.7315.8015.80-1.31%32,649
Nov 26, 202516.0316.1315.9016.0116.012.23%90,764
Nov 25, 202515.6515.6915.5215.6615.66-3.99%80,116
Nov 24, 202516.1516.3516.1016.3116.310.68%80,539
Nov 21, 202516.6616.7216.0016.2016.204.05%157,505
Nov 20, 202515.4515.8115.4515.5715.572.77%137,634
Nov 19, 202515.4715.8815.0515.1515.153.48%92,801
Nov 18, 202514.5714.6814.5714.6414.64-1.13%90,457
Nov 17, 202514.9414.9914.7614.8114.81-2.13%88,264
Nov 14, 202514.5515.1614.5515.1315.131.89%88,717
Nov 13, 202515.1015.1014.7014.8514.85-2.04%134,908
Nov 12, 202515.1015.1815.1015.1615.160.93%79,789
Nov 11, 202514.9715.2914.9015.0215.02-0.40%82,209
Nov 10, 202514.4115.0814.4115.0815.08-0.53%118,433
Nov 7, 202515.0015.1614.9615.1615.160.60%85,230
Nov 6, 202514.4715.0814.4715.0715.072.03%161,800
Nov 5, 202514.9515.1714.7214.7714.77-1.53%85,411
Nov 4, 202514.7815.0814.7515.0015.00-0.92%138,932
Nov 3, 202515.3015.3014.6715.1415.14-105,562
Oct 31, 202514.6615.3114.6615.1415.14-87,622
Oct 30, 202515.0015.5615.0015.1415.141.82%689,414
Oct 29, 202515.3315.3314.7714.8714.87-1.91%351,661
Oct 28, 202515.1415.1915.0815.1615.160.33%81,541
Oct 27, 202515.0915.1514.9815.1115.110.40%88,791
Oct 24, 202515.0815.0914.9815.0515.05-2.15%54,582
Oct 23, 202515.2615.4015.1515.3815.381.52%65,503
Oct 22, 202515.9215.9215.0715.1515.150.13%80,962
Oct 21, 202514.5915.1814.5915.1315.13-2.24%74,000
Oct 20, 202515.4715.5315.4115.4815.481.26%119,447
Oct 17, 202515.2115.2915.2015.2815.28-2.67%78,815
Oct 16, 202515.7515.8015.6615.7015.70-1.86%68,237
Oct 15, 202516.0016.0915.9716.0016.001.46%80,910
Oct 14, 202515.8115.8515.6715.7715.772.07%94,201