Sompo Inc. (SMPNY)
OTC: SMPNY
· Real-Time Price · USD
15.98
-0.18 (-1.11%)
At close: Sep 11, 2025, 12:51 PM
SMPNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 16.23 | 16.24 | 16.16 | 16.16 | 16.16 | -0.62% | 333,119 |
| Sep 9, 2025 | 16.20 | 16.28 | 16.18 | 16.26 | 16.26 | -0.49% | 107,445 |
| Sep 8, 2025 | 16.27 | 16.37 | 16.27 | 16.34 | 16.34 | 1.68% | 83,236 |
| Sep 5, 2025 | 16.18 | 16.20 | 16.06 | 16.07 | 16.07 | -0.56% | 35,600 |
| Sep 4, 2025 | 16.15 | 16.24 | 16.11 | 16.16 | 16.16 | 0.87% | 59,716 |
| Sep 3, 2025 | 15.96 | 16.02 | 15.95 | 16.02 | 16.02 | -0.50% | 38,408 |
| Sep 2, 2025 | 15.96 | 16.14 | 15.96 | 16.10 | 16.10 | 0.88% | 93,100 |
| Aug 29, 2025 | 16.36 | 16.39 | 15.96 | 15.96 | 15.96 | -2.56% | 37,300 |
| Aug 28, 2025 | 16.38 | 16.42 | 16.34 | 16.38 | 16.38 | 3.93% | 93,900 |
| Aug 27, 2025 | 15.70 | 16.01 | 15.70 | 15.76 | 15.76 | -1.38% | 60,230 |
| Aug 26, 2025 | 16.23 | 16.59 | 15.93 | 15.98 | 15.98 | -0.06% | 58,200 |
| Aug 25, 2025 | 16.00 | 16.03 | 15.97 | 15.99 | 15.99 | -0.74% | 34,525 |
| Aug 22, 2025 | 15.92 | 16.14 | 15.92 | 16.11 | 16.11 | 2.03% | 31,207 |
| Aug 21, 2025 | 15.85 | 15.85 | 15.75 | 15.79 | 15.79 | -2.17% | 73,219 |
| Aug 20, 2025 | 16.10 | 16.14 | 16.04 | 16.14 | 16.14 | 0.31% | 42,319 |
| Aug 19, 2025 | 16.09 | 16.13 | 16.06 | 16.09 | 16.09 | -1.53% | 113,301 |
| Aug 18, 2025 | 16.29 | 16.38 | 16.29 | 16.34 | 16.34 | 0.68% | 53,035 |
| Aug 15, 2025 | 16.75 | 16.75 | 16.17 | 16.23 | 16.23 | 1.06% | 53,000 |
| Aug 14, 2025 | 16.05 | 16.95 | 15.60 | 16.06 | 16.06 | -0.99% | 79,700 |
| Aug 13, 2025 | 16.25 | 16.25 | 15.92 | 16.22 | 16.22 | 0.56% | 858,918 |