Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Sompo Holdings Inc (PK) (SMPNY)
Sompo Holdings Inc (PK) (SMPNY) Historical

SMPNY Sompo Holdings Inc (PK)

10.69

0.15 (1.42%)

Jun 28 2024 - Closed

Delayed by 15 minutes

SMPNY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	10.69	0.15	1.42%	10.75	10.77	10.69	45,831
Jun 27 2024	10.54	0.00	0.01%	10.13	10.77	10.13	34,648
Jun 26 2024	10.5388	-0.06	-0.58%	10.48	10.82	10.44	36,512
Jun 25 2024	10.60	0.44	4.33%	10.653	10.85	10.53	81,115
Jun 24 2024	10.16	0.04	0.40%	10.3339	10.43	10.16	76,019
Jun 21 2024	10.12	-0.21	-2.03%	10.4299	10.4299	10.12	47,543
Jun 20 2024	10.33	-0.04	-0.39%	10.197	10.488	10.197	38,265
Jun 18 2024	10.37	0.28	2.78%	10.26	10.40	10.11	68,366
Jun 17 2024	10.09	-0.25	-2.42%	10.0385	10.10	10.00	83,950
Jun 14 2024	10.34	-0.06	-0.58%	10.06	10.72	10.06	127,701
Jun 13 2024	10.40	-0.49	-4.50%	10.5315	10.5315	10.20	58,084
Jun 12 2024	10.89	0.00	0.00%	10.938	11.1269	10.8501	62,494
Jun 11 2024	10.89	-0.29	-2.59%	10.74	11.04	10.701	62,314
Jun 10 2024	11.18	0.26	2.38%	11.045	11.22	10.88	35,110
Jun 07 2024	10.92	0.39	3.70%	10.875	10.97	10.60	24,790
Jun 06 2024	10.53	0.19	1.84%	10.534	10.59	10.446	45,701
Jun 05 2024	10.34	-0.49	-4.52%	10.018	10.53	10.018	92,335
Jun 04 2024	10.83	-0.42	-3.73%	10.56	10.88	10.56	56,043
Jun 03 2024	11.25	0.63	5.93%	11.015	11.25	10.86	44,993
May 31 2024	10.62	0.05	0.47%	10.60	10.62	10.541	83,678
May 30 2024	10.57	0.19	1.83%	10.586	10.60	10.55	53,057
May 29 2024	10.38	0.32	3.18%	10.45	10.46	10.38	41,696
May 28 2024	10.06	0.30	3.07%	10.075	10.39	10.03	84,308
May 24 2024	9.76	0.07	0.72%	9.66	9.83	9.54	52,247
May 23 2024	9.69	0.14	1.47%	9.65	10.069	9.65	51,870
May 22 2024	9.55	0.17	1.81%	9.39	9.63	9.39	29,343
May 21 2024	9.38	-0.88	-8.58%	9.67	9.67	9.37	58,557
May 20 2024	10.26	0.15	1.48%	9.93	10.26	9.65	74,252
May 17 2024	10.11	0.21	2.12%	10.2735	10.39	10.00	41,812
May 16 2024	9.90	-0.18	-1.82%	10.0955	10.19	9.90	34,450
May 15 2024	10.0835	0.20	2.06%	9.905	10.15	9.83	19,972
May 14 2024	9.88	-0.24	-2.37%	10.016	10.13	9.8501	47,268
May 13 2024	10.12	0.02	0.20%	10.39	10.39	10.06	89,613
May 10 2024	10.10	0.02	0.20%	9.84	10.44	9.84	35,432
May 09 2024	10.08	0.14	1.41%	10.08	10.08	9.6601	33,529
May 08 2024	9.94	-0.17	-1.68%	9.78	9.9599	9.78	75,881
May 07 2024	10.11	-0.11	-1.08%	10.10	10.32	9.99	62,704
May 06 2024	10.22	0.10	0.99%	10.3195	10.428	10.1801	40,731
May 03 2024	10.12	0.08	0.80%	10.236	10.236	9.9414	25,227
May 02 2024	10.04	0.31	3.19%	9.82	10.21	9.82	39,441
May 01 2024	9.73	-0.09	-0.92%	9.8725	9.9575	9.711	23,567
Apr 30 2024	9.82	-0.14	-1.41%	10.15	10.15	9.8101	63,304
Apr 29 2024	9.96	0.16	1.63%	9.825	9.979	9.782	29,644
Apr 26 2024	9.80	0.07	0.72%	10.072	10.072	9.7501	42,830
Apr 25 2024	9.73	-0.16	-1.58%	9.795	9.795	9.61	156,828
Apr 24 2024	9.886	0.02	0.16%	9.82	9.959	9.82	11,081
Apr 23 2024	9.87	0.10	1.02%	9.53	9.92	9.53	19,276
Apr 22 2024	9.77	-0.02	-0.20%	9.7294	9.99	9.72	290,341
Apr 19 2024	9.79	-0.02	-0.20%	9.89	9.9299	9.77	100,307
Apr 18 2024	9.81	0.06	0.62%	9.995	10.13	9.81	13,201
Apr 17 2024	9.75	-0.12	-1.22%	9.80	9.96	9.698	32,507
Apr 16 2024	9.87	-0.30	-2.95%	10.003	10.04	9.87	15,958
Apr 15 2024	10.17	-0.42	-3.97%	10.48	10.48	10.11	17,675
Apr 12 2024	10.59	0.08	0.76%	10.48	10.59	10.20	10,348
Apr 11 2024	10.51	0.22	2.14%	10.44	10.71	10.411	20,807
Apr 10 2024	10.29	-0.28	-2.65%	10.366	10.417	10.21	9,830
Apr 09 2024	10.57	-0.14	-1.30%	10.7525	10.905	10.5601	9,246
Apr 08 2024	10.709	0.26	2.48%	10.23	10.71	10.23	7,685
Apr 05 2024	10.45	-0.12	-1.13%	10.50	10.739	10.4101	20,850
Apr 04 2024	10.5699	0.34	3.32%	10.496	10.57	10.20	14,634
Apr 03 2024	10.23	0.05	0.49%	10.20	10.29	10.09	45,540
Apr 02 2024	10.18	-0.39	-3.68%	10.25	10.35	10.044	7,186
Apr 01 2024	10.5691	0.19	1.83%	10.3192	10.5691	10.2892	24,009

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions