Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Sompo Holdings, Inc. SMPNY

Full chart Compare
Set alert

Price alert · SMPNY

All alert types
22.85 USD +0.45 (+2.01%)

Regular-session close

22.50 Day range 22.87
14.57 52-week range 23.44
YTD
+35.13%
1 year
+53.87%

SMPNY price history

SMPNY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202622.5022.8722.5022.87+0.47+2.10%2,636
Nov 12, 202622.4422.4922.3322.40-0.03-0.13%59,200
Nov 11, 202622.3122.4322.3122.43+0.05+0.22%57,600
Nov 10, 202622.2922.4522.2322.38-0.16-0.71%93,300
Nov 9, 202622.5522.7022.2722.54+0.87+4.01%103,000
Nov 6, 202621.8122.0621.5421.67-0.80-3.56%1,155,100
Nov 5, 202623.0023.1122.3622.47-0.59-2.56%521,400
Nov 4, 202623.1023.2322.7923.06+0.62+2.76%76,800
Nov 3, 202622.6122.6722.3722.44-0.10-0.44%61,200
Nov 2, 202622.3622.6522.1822.54+0.18+0.81%99,000
Oct 30, 202622.7923.4422.2822.36+0.18+0.81%40,900
Oct 29, 202622.0322.4921.3522.18+0.30+1.37%67,500
Oct 28, 202622.2322.2321.4121.88-0.77-3.40%44,000
Oct 27, 202622.4822.9622.3622.65-0.05-0.22%71,400
Oct 26, 202622.6422.7922.6222.70+0.30+1.34%90,500
Oct 23, 202622.5323.1022.2522.40+0.01+0.04%112,700
Oct 22, 202622.0022.3922.0022.39+0.46+2.10%70,700
Oct 21, 202621.9622.0021.7721.93+0.35+1.62%63,500
Oct 20, 202621.3922.0021.3921.58-0.32-1.46%62,500
Oct 19, 202621.7221.9621.6321.90+0.07+0.32%57,600
Oct 16, 202621.8321.9621.6621.83+0.56+2.63%147,300
Oct 15, 202620.6721.9020.6721.27+0.31+1.48%763,100
Oct 14, 202620.3822.0420.3820.96-0.34-1.60%688,300
Oct 13, 202621.7121.8521.2121.30+0.40+1.91%103,300
Oct 12, 202620.6820.9020.6420.90+0.07+0.34%136,700
Oct 9, 202620.6220.8420.5920.83+0.25+1.21%1,578,000
Oct 8, 202619.8720.7319.8720.58-0.03-0.15%1,529,300
Oct 7, 202621.9321.9319.9920.61-0.32-1.53%58,900
Oct 6, 202620.2121.4220.2120.93-0.01-0.05%64,700
Oct 5, 202621.6421.6420.8220.94+0.06+0.29%83,800
Oct 2, 202620.7720.8820.5920.88+0.12+0.58%77,600
Oct 1, 202620.8721.2620.6920.76-0.21-1.00%91,000
Sep 30, 202621.4121.4120.6820.97-0.31-1.46%193,100
Sep 29, 202621.1021.3820.4621.28-0.52-2.39%162,400
Sep 28, 202621.8721.9321.6121.80+0.02+0.09%70,000
Sep 25, 202621.6721.8021.6121.78+0.46+2.16%44,700
Sep 24, 202621.9821.9820.5021.32-0.43-1.98%58,600
Sep 23, 202621.7121.9421.7121.75-0.19-0.87%52,400
Sep 22, 202621.9222.1421.9121.94+0.03+0.14%58,100
Sep 21, 202621.9521.9521.5321.91+0.06+0.27%33,300
Sep 18, 202621.7622.0021.0121.85-0.59-2.63%116,200
Sep 17, 202621.6523.1821.6522.44+0.42+1.91%58,900
Sep 16, 202622.9522.9521.4522.02+0.05+0.23%59,500
Sep 15, 202621.9322.1021.9021.97-0.66-2.92%49,900
Sep 14, 202622.6423.1522.5022.63+0.47+2.12%70,600
Sep 11, 202622.2222.8221.1022.16+0.84+3.94%75,600
Sep 10, 202621.1921.4721.1921.32+0.12+0.57%59,500
Sep 9, 202621.2121.4521.1121.20-0.30-1.40%85,800
Sep 8, 202621.6722.3721.4621.50-0.43-1.96%216,800
Sep 4, 202622.6422.6421.8721.93-0.28-1.26%75,200
Sep 3, 202622.5222.7722.1422.21+0.42+1.93%81,400
Sep 2, 202621.5621.7921.5621.79+0.53+2.49%79,500
Sep 1, 202621.4321.4321.2421.26-0.04-0.19%63,200
Aug 31, 202621.4821.4821.2821.30-0.14-0.65%86,000
Aug 28, 202621.5021.5421.4021.44+0.04+0.19%42,900
Aug 27, 202621.3421.4621.3421.40-0.05-0.23%53,300
Aug 26, 202621.4521.5421.4321.45+0.13+0.61%52,500
Aug 25, 202621.2921.3721.2421.32+0.26+1.23%84,800
Aug 24, 202621.0521.0821.0121.06-0.18-0.85%58,800
Aug 21, 202621.2821.3021.1921.24+0.51+2.46%51,400
Aug 20, 202620.7520.8520.7220.73-0.14-0.67%46,900
Aug 19, 202621.0421.0620.7420.87-0.01-0.05%65,100
Aug 18, 202621.0621.1220.8820.88-0.11-0.52%111,300
Aug 17, 202621.0021.0620.9420.99-1.73-7.61%93,500
Aug 14, 202623.4123.4122.2022.72+0.65+2.95%106,800

65 days, newest first. Daily bars as drawn on the SMPNY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.