Sompo Inc. (SMPNY)
OTC: SMPNY
· Real-Time Price · USD
15.88
-0.34 (-2.10%)
At close: Aug 14, 2025, 3:59 PM
15.95
0.44%
After-hours: Aug 14, 2025, 03:58 PM EDT
SMPNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.94 | 16.12 | 15.79 | 15.95 | 15.95 | -1.66% | 79,672 |
| Aug 13, 2025 | 16.25 | 16.25 | 15.92 | 16.22 | 16.22 | 0.56% | 858,918 |
| Aug 12, 2025 | 16.07 | 16.17 | 15.99 | 16.13 | 16.13 | 0.44% | 97,012 |
| Aug 11, 2025 | 16.09 | 16.15 | 16.01 | 16.06 | 16.06 | 0.00% | 32,200 |
| Aug 8, 2025 | 16.14 | 16.19 | 15.94 | 16.06 | 16.06 | 2.10% | 50,700 |
| Aug 7, 2025 | 15.82 | 15.82 | 15.61 | 15.73 | 15.73 | 1.94% | 43,035 |
| Aug 6, 2025 | 14.95 | 15.46 | 14.95 | 15.43 | 15.43 | 1.51% | 29,505 |
| Aug 5, 2025 | 15.18 | 15.20 | 15.12 | 15.20 | 15.20 | 0.66% | 55,811 |
| Aug 4, 2025 | 15.08 | 15.10 | 15.04 | 15.10 | 15.10 | 0.00% | 90,500 |
| Aug 1, 2025 | 14.38 | 15.12 | 14.38 | 15.10 | 15.10 | 2.03% | 51,900 |
| Jul 31, 2025 | 15.28 | 15.28 | 14.69 | 14.80 | 14.80 | -0.07% | 71,300 |
| Jul 30, 2025 | 15.14 | 15.14 | 14.74 | 14.81 | 14.81 | 0.47% | 63,100 |
| Jul 29, 2025 | 14.79 | 14.79 | 14.70 | 14.74 | 14.74 | 0.96% | 73,400 |
| Jul 28, 2025 | 15.36 | 15.36 | 14.57 | 14.60 | 14.60 | -2.14% | 46,602 |
| Jul 25, 2025 | 15.53 | 15.53 | 14.87 | 14.92 | 14.92 | -0.33% | 39,500 |
| Jul 24, 2025 | 15.42 | 15.42 | 14.97 | 14.97 | 14.97 | -1.25% | 44,703 |
| Jul 23, 2025 | 15.40 | 15.66 | 15.12 | 15.16 | 15.16 | 1.40% | 52,100 |
| Jul 22, 2025 | 15.01 | 15.22 | 14.88 | 14.95 | 14.95 | 1.77% | 69,400 |
| Jul 21, 2025 | 14.58 | 14.72 | 14.55 | 14.69 | 14.69 | 1.66% | 86,600 |
| Jul 18, 2025 | 15.13 | 15.13 | 14.43 | 14.45 | 14.45 | -0.14% | 90,500 |