Advertisement
U.S. Markets closed
S&P Futures
5,946.00 +7.25 (+0.12%) Dow Futures
43,470.00 +70.00 (+0.16%) Nasdaq Futures
20,791.25 +23.50 (+0.11%) Russell 2000 Futures
2,337.10 +3.00 (+0.13%) Crude Oil
69.50 +0.11 (+0.16%) Gold
2,643.70 +12.70 (+0.48%)
Sompo Holdings, Inc. (SMPNY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 03:58PM EST
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | 12.11 | 12.21 | 12.11 | 12.21 | 12.21 | 2,754 |
| Nov 18, 2024 | 11.51 | 11.62 | 11.25 | 11.32 | 11.32 | 45,800 |
| Nov 15, 2024 | 11.06 | 11.49 | 10.90 | 11.00 | 11.00 | 73,400 |
| Nov 14, 2024 | 10.94 | 10.96 | 10.91 | 10.94 | 10.94 | 43,000 |
| Nov 13, 2024 | 11.09 | 11.15 | 11.03 | 11.15 | 11.15 | 54,100 |
| Nov 12, 2024 | 11.77 | 11.77 | 11.12 | 11.25 | 11.25 | 75,900 |
| Nov 11, 2024 | 11.29 | 11.36 | 11.27 | 11.36 | 11.36 | 35,900 |
| Nov 08, 2024 | 11.25 | 11.30 | 11.24 | 11.27 | 11.27 | 39,300 |
| Nov 07, 2024 | 11.01 | 11.64 | 11.01 | 11.43 | 11.43 | 68,800 |
| Nov 06, 2024 | 11.02 | 11.09 | 10.96 | 11.08 | 11.08 | 18,100 |
| Nov 05, 2024 | 10.80 | 10.95 | 10.53 | 10.94 | 10.94 | 45,900 |
| Nov 04, 2024 | 10.65 | 10.88 | 10.65 | 10.74 | 10.74 | 48,900 |
| Nov 01, 2024 | 10.97 | 11.09 | 10.75 | 10.78 | 10.78 | 40,100 |
| Oct 31, 2024 | 10.54 | 10.76 | 10.42 | 10.75 | 10.75 | 37,500 |
| Oct 30, 2024 | 10.69 | 10.69 | 10.60 | 10.64 | 10.64 | 45,600 |
| Oct 29, 2024 | 10.80 | 10.99 | 10.63 | 10.68 | 10.68 | 56,500 |
| Oct 28, 2024 | 10.31 | 10.57 | 10.30 | 10.50 | 10.50 | 45,200 |
| Oct 25, 2024 | 10.54 | 10.56 | 10.43 | 10.47 | 10.47 | 40,400 |
| Oct 24, 2024 | 10.48 | 10.51 | 10.44 | 10.47 | 10.47 | 38,000 |
| Oct 23, 2024 | 10.55 | 10.63 | 10.41 | 10.41 | 10.41 | 31,700 |
| Oct 22, 2024 | 10.80 | 10.92 | 10.67 | 10.67 | 10.67 | 21,500 |
| Oct 21, 2024 | 11.20 | 11.20 | 10.82 | 10.84 | 10.84 | 43,300 |
| Oct 18, 2024 | 11.27 | 11.47 | 11.07 | 11.14 | 11.14 | 20,300 |
| Oct 17, 2024 | 11.03 | 11.49 | 11.03 | 11.04 | 11.04 | 51,200 |
| Oct 16, 2024 | 10.81 | 11.63 | 10.81 | 11.26 | 11.26 | 41,800 |
| Oct 15, 2024 | 11.04 | 11.07 | 10.96 | 10.99 | 10.99 | 23,100 |
| Oct 14, 2024 | 11.10 | 11.46 | 11.10 | 11.18 | 11.18 | 32,500 |
| Oct 11, 2024 | 11.36 | 11.36 | 11.00 | 11.22 | 11.22 | 22,200 |
| Oct 10, 2024 | 11.04 | 11.13 | 11.03 | 11.13 | 11.13 | 43,300 |
| Oct 09, 2024 | 11.00 | 11.41 | 10.96 | 11.02 | 11.02 | 23,700 |
| Oct 08, 2024 | 11.18 | 11.21 | 10.98 | 11.15 | 11.15 | 105,400 |
| Oct 07, 2024 | 11.38 | 11.48 | 11.13 | 11.19 | 11.19 | 326,700 |
| Oct 04, 2024 | 11.20 | 11.35 | 11.17 | 11.17 | 11.17 | 32,400 |
| Oct 03, 2024 | 11.03 | 11.03 | 10.92 | 10.98 | 10.98 | 30,400 |
| Oct 02, 2024 | 10.99 | 11.18 | 10.89 | 11.06 | 11.06 | 50,900 |
| Oct 01, 2024 | 11.05 | 11.65 | 10.93 | 11.04 | 11.04 | 44,000 |
| Sep 30, 2024 | 11.15 | 11.20 | 11.10 | 11.18 | 11.18 | 122,600 |
| Sep 27, 2024 | 11.51 | 11.51 | 10.99 | 11.01 | 11.01 | 143,600 |
| Sep 26, 2024 | 11.68 | 11.80 | 11.48 | 11.58 | 11.58 | 27,300 |
| Sep 25, 2024 | 11.28 | 11.29 | 11.21 | 11.26 | 11.26 | 45,500 |
| Sep 24, 2024 | 11.43 | 11.44 | 11.39 | 11.44 | 11.44 | 34,500 |
| Sep 23, 2024 | 11.75 | 11.85 | 11.60 | 11.64 | 11.64 | 24,400 |
| Sep 20, 2024 | 11.38 | 11.58 | 11.38 | 11.57 | 11.57 | 22,900 |
| Sep 19, 2024 | 11.47 | 11.66 | 11.47 | 11.58 | 11.58 | 52,700 |
| Sep 18, 2024 | 11.58 | 11.70 | 11.30 | 11.47 | 11.47 | 50,200 |
| Sep 17, 2024 | 11.40 | 11.73 | 11.28 | 11.29 | 11.29 | 50,200 |
| Sep 16, 2024 | 11.47 | 11.72 | 11.47 | 11.62 | 11.62 | 30,100 |
| Sep 13, 2024 | 11.50 | 11.50 | 11.45 | 11.48 | 11.48 | 32,100 |
| Sep 12, 2024 | 11.42 | 11.71 | 11.42 | 11.59 | 11.59 | 37,100 |
| Sep 11, 2024 | 11.58 | 11.60 | 11.26 | 11.50 | 11.50 | 82,500 |
| Sep 10, 2024 | 11.78 | 11.78 | 11.38 | 11.59 | 11.59 | 51,900 |
| Sep 09, 2024 | 11.49 | 11.79 | 11.42 | 11.44 | 11.44 | 36,500 |
| Sep 06, 2024 | 11.80 | 11.80 | 11.29 | 11.30 | 11.30 | 45,800 |
| Sep 05, 2024 | 11.68 | 11.70 | 11.60 | 11.69 | 11.69 | 29,200 |
| Sep 04, 2024 | 11.70 | 11.93 | 11.70 | 11.78 | 11.78 | 21,600 |
| Sep 03, 2024 | 12.06 | 12.07 | 11.97 | 12.07 | 12.07 | 46,700 |
| Aug 30, 2024 | 12.09 | 12.09 | 11.72 | 11.77 | 11.77 | 28,700 |
| Aug 29, 2024 | 11.65 | 11.82 | 11.50 | 11.73 | 11.73 | 33,300 |
| Aug 28, 2024 | 11.58 | 11.87 | 11.41 | 11.46 | 11.46 | 23,100 |
| Aug 27, 2024 | 11.86 | 12.02 | 11.60 | 11.85 | 11.85 | 30,400 |
| Aug 26, 2024 | 11.82 | 11.82 | 11.11 | 11.44 | 11.44 | 17,400 |
| Aug 23, 2024 | 11.53 | 11.81 | 11.32 | 11.32 | 11.32 | 14,000 |
| Aug 22, 2024 | 11.28 | 11.37 | 11.18 | 11.19 | 11.19 | 27,000 |
| Aug 21, 2024 | 11.78 | 11.78 | 11.31 | 11.40 | 11.40 | 56,200 |
| Aug 20, 2024 | 11.06 | 11.85 | 11.06 | 11.32 | 11.32 | 954,000 |
| Aug 19, 2024 | 10.89 | 11.57 | 10.89 | 11.45 | 11.45 | 29,000 |
| Aug 16, 2024 | 11.83 | 11.83 | 11.26 | 11.33 | 11.33 | 28,300 |
| Aug 15, 2024 | 11.46 | 11.46 | 11.19 | 11.31 | 11.31 | 23,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.