Sompo Inc. (SMPNY)
OTC: SMPNY
· Real-Time Price · USD
15.14
-0.02 (-0.13%)
At close: Oct 03, 2025, 3:59 PM
15.16
0.13%
After-hours: Oct 03, 2025, 03:33 PM EDT
SMPNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.14 | 15.17 | 15.11 | 15.16 | 15.16 | 0.00% | 77,297 |
| Oct 2, 2025 | 15.25 | 15.25 | 15.10 | 15.16 | 15.16 | 0.00% | 50,500 |
| Oct 1, 2025 | 15.11 | 15.18 | 15.05 | 15.16 | 15.16 | -0.98% | 59,000 |
| Sep 30, 2025 | 15.83 | 15.83 | 15.23 | 15.31 | 15.31 | 0.00% | 105,339 |
| Sep 29, 2025 | 15.30 | 15.35 | 15.26 | 15.31 | 15.31 | -1.16% | 52,600 |
| Sep 26, 2025 | 15.48 | 15.54 | 15.44 | 15.49 | 15.49 | 1.84% | 62,433 |
| Sep 25, 2025 | 15.24 | 15.29 | 15.21 | 15.21 | 15.21 | -3.73% | 75,735 |
| Sep 24, 2025 | 16.22 | 16.43 | 15.80 | 15.80 | 15.80 | -1.31% | 499,900 |
| Sep 23, 2025 | 16.01 | 16.08 | 15.95 | 16.01 | 16.01 | -0.12% | 410,622 |
| Sep 22, 2025 | 15.92 | 16.03 | 15.92 | 16.03 | 16.03 | 0.94% | 59,007 |
| Sep 19, 2025 | 16.00 | 16.00 | 15.85 | 15.88 | 15.88 | -0.94% | 114,900 |
| Sep 18, 2025 | 15.92 | 16.03 | 15.92 | 16.03 | 16.03 | -0.31% | 80,300 |
| Sep 17, 2025 | 16.45 | 16.45 | 16.06 | 16.08 | 16.08 | -0.86% | 76,400 |
| Sep 16, 2025 | 16.23 | 16.27 | 16.19 | 16.22 | 16.22 | 0.75% | 45,800 |
| Sep 15, 2025 | 16.10 | 16.18 | 16.06 | 16.10 | 16.10 | 0.69% | 41,100 |
| Sep 12, 2025 | 16.04 | 16.05 | 15.99 | 15.99 | 15.99 | 0.13% | 35,230 |
| Sep 11, 2025 | 15.60 | 15.99 | 15.60 | 15.97 | 15.97 | -1.18% | 35,100 |
| 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 |
Page 1 of 118