OTC Markets OTCPK - Delayed Quote USD

Sompo Holdings, Inc. (SMPNY)

Compare
12.21 +0.89 (+7.86%)
At close: November 19 at 3:58 PM EST
Currency in USD
Download
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 8, 2024 11.25 11.30 11.24 11.27 11.27 39,300
Nov 7, 2024 11.01 11.64 11.01 11.43 11.43 68,800
Nov 6, 2024 11.02 11.09 10.96 11.08 11.08 18,100
Nov 5, 2024 10.80 10.95 10.53 10.94 10.94 45,900
Nov 4, 2024 10.65 10.88 10.65 10.74 10.74 48,900
Nov 1, 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 9, 2024 11.00 11.41 10.96 11.02 11.02 23,700
Oct 8, 2024 11.18 11.21 10.98 11.15 11.15 105,400
Oct 7, 2024 11.38 11.48 11.13 11.19 11.19 326,700
Oct 4, 2024 11.20 11.35 11.17 11.17 11.17 32,400
Oct 3, 2024 11.03 11.03 10.92 10.98 10.98 30,400
Oct 2, 2024 10.99 11.18 10.89 11.06 11.06 50,900
Oct 1, 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 9, 2024 11.49 11.79 11.42 11.44 11.44 36,500
Sep 6, 2024 11.80 11.80 11.29 11.30 11.30 45,800
Sep 5, 2024 11.68 11.70 11.60 11.69 11.69 29,200
Sep 4, 2024 11.70 11.93 11.70 11.78 11.78 21,600
Sep 3, 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

Related Tickers