Skip to main content
Sompo Holdings, Inc. (SMPNY)
OTCMKTS · Delayed Price · Currency is USD
17.88
+0.11 (0.62%)
Apr 28, 2026, 2:20 PM EST

Sompo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.8817.9517.8517.9317.930.84%173,710
Apr 27, 202617.1917.9017.1917.7817.78-2.63%145,838
Apr 24, 202618.5418.8918.1818.2618.260.38%108,845
Apr 23, 202618.2218.3418.0318.1918.190.11%104,631
Apr 22, 202618.1518.1718.0918.1718.170.06%75,029
Apr 21, 202618.4518.4518.1318.1618.16-2.26%111,049
Apr 20, 202618.4418.5818.4418.5818.58-1.48%89,821
Apr 17, 202618.8918.9918.7418.8618.860.75%93,985
Apr 16, 202618.7119.4918.6518.7218.720.21%81,846
Apr 15, 202618.5718.6818.5518.6818.68-0.61%72,219
Apr 14, 202618.6118.8318.6018.8018.80-0.13%68,641
Apr 13, 202618.8119.0718.6018.8218.82-0.84%188,775
Apr 10, 202618.9018.9818.8518.9818.98-0.16%111,203
Apr 9, 202618.9019.4118.7919.0119.01-3.40%81,936
Apr 8, 202619.7119.7219.5419.6819.682.98%71,209
Apr 7, 202619.1019.4018.7819.1119.110.68%110,567
Apr 6, 202619.1819.5918.9118.9818.98-1.81%85,151
Apr 2, 202619.3719.7019.1819.3319.33-2.41%93,958
Apr 1, 202619.8320.0219.7419.8119.811.63%86,930
Mar 31, 202619.3819.4919.0219.4919.494.22%275,582
Mar 30, 202619.1219.3818.6918.7018.70-0.58%101,866
Mar 27, 202618.8519.4118.7118.8118.810.37%555,716
Mar 26, 202619.0119.5418.7418.7418.74-2.27%112,172
Mar 25, 202619.5619.8919.1419.1819.184.62%84,970
Mar 24, 202618.1318.4118.1118.3318.33-142,937
Mar 23, 202618.2318.5518.1818.3318.332.92%553,137
Mar 20, 202618.3718.3717.7817.8117.81-3.55%138,159
Mar 19, 202618.1218.6218.1218.4718.470.41%143,539
Mar 18, 202618.4318.5718.3618.3918.39-0.97%148,944
Mar 17, 202618.8818.9918.5018.5718.570.81%109,821
Mar 16, 202618.3118.4518.2418.4218.421.82%141,862
Mar 13, 202618.2518.5518.0718.0918.090.43%114,755
Mar 12, 202618.0118.0817.8718.0118.01-2.53%94,437
Mar 11, 202618.7519.1018.3718.4818.48-2.38%133,158
Mar 10, 202619.7619.7618.2818.9318.931.66%103,330
Mar 9, 202618.2718.6318.0818.6218.620.43%127,631
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