Get the Stockscreener App
19.33
2.41%
-0.477
Sompo Holdings Inc. ADR Stock (SMPNY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 02, 2026 | $19.70 | $19.18 | $0.52 | 93,958.0 | -2.41% |
| Apr 01, 2026 | $20.02 | $19.74 | $0.28 | 87,498.0 | +1.63% |
| Mar 31, 2026 | $19.49 | $19.02 | $0.47 | 276,539.0 | +4.22% |
| Mar 30, 2026 | $19.38 | $18.69 | $0.692 | 104,635.0 | -0.58% |
| Mar 27, 2026 | $19.41 | $18.70 | $0.7045 | 556,130.0 | +0.37% |
| Mar 26, 2026 | $19.54 | $18.74 | $0.80 | 112,420.0 | -2.27% |
| Mar 25, 2026 | $19.89 | $19.14 | $0.75 | 85,385.0 | +4.62% |
| Mar 24, 2026 | $18.41 | $18.11 | $0.30 | 142,978.0 | +0.00% |
| Mar 23, 2026 | $18.55 | $18.18 | $0.37 | 554,044.0 | +2.92% |
| Mar 20, 2026 | $18.36 | $17.78 | $0.585 | 138,243.0 | -3.55% |
| Mar 19, 2026 | $18.62 | $18.12 | $0.50 | 144,876.0 | +0.41% |
| Mar 18, 2026 | $18.57 | $18.36 | $0.21 | 150,086.0 | -0.97% |
| Mar 17, 2026 | $18.99 | $18.50 | $0.49 | 113,666.0 | +0.81% |
| Mar 16, 2026 | $18.45 | $18.24 | $0.21 | 141,862.0 | +1.82% |
| Mar 13, 2026 | $18.55 | $18.07 | $0.4775 | 114,832.0 | +0.43% |
| Mar 12, 2026 | $18.08 | $17.87 | $0.21 | 94,597.0 | -2.53% |
| Mar 11, 2026 | $19.10 | $18.37 | $0.73 | 133,521.0 | -2.38% |
| Mar 10, 2026 | $19.76 | $18.28 | $1.48 | 107,280.0 | +1.66% |
| Mar 09, 2026 | $18.63 | $18.07 | $0.555 | 127,783.0 | +0.43% |
| Mar 06, 2026 | $18.59 | $18.30 | $0.294 | 92,938.0 | -0.59% |
Sompo Holdings Inc. ADR Stock (SMPNY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sompo Holdings Inc. ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMPNY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sompo Holdings Inc. ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sompo Holdings Inc. ADR Stock (SMPNY) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $20.02 | $19.18 | $0.84 | 275,734.0 | -0.82% |
| Mar, 2026 | $19.89 | $17.78 | $2.11 | 3,436,882.0 | +0.46% |
| Feb, 2026 | $20.44 | $17.23 | $3.21 | 2,169,967.0 | +12.82% |
| Jan, 2026 | $18.81 | $16.80 | $2.01 | 1,975,392.0 | +1.69% |
Sompo Holdings Inc. ADR Stock (SMPNY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.79 | $15.61 | $2.18 | 1,938,776.0 | +7.72% |
| Nov, 2025 | $16.72 | $14.41 | $2.31 | 1,991,239.0 | +4.36% |
| Oct, 2025 | $16.09 | $14.59 | $1.50 | 2,711,246.0 | -1.11% |
| Sep, 2025 | $16.45 | $15.21 | $1.24 | 2,452,185.0 | -4.07% |
| Aug, 2025 | $16.95 | $14.38 | $2.57 | 2,940,818.0 | +7.87% |
| Jul, 2025 | $15.94 | $13.93 | $2.01 | 1,768,662.0 | -1.50% |
| Jun, 2025 | $15.79 | $14.10 | $1.69 | 3,344,426.0 | -0.46% |
| May, 2025 | $17.05 | $14.42 | $2.63 | 1,698,149.0 | -7.54% |
| Apr, 2025 | $16.85 | $13.28 | $3.57 | 2,231,094.0 | +6.82% |
| Mar, 2025 | $16.42 | $14.61 | $1.81 | 2,190,933.0 | +2.19% |
| Feb, 2025 | $15.67 | $13.18 | $2.49 | 2,131,232.0 | +7.48% |
| Jan, 2025 | $14.24 | $12.44 | $1.80 | 2,879,256.0 | +5.22% |
Sompo Holdings Inc. ADR Stock (SMPNY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.30 | $13.00 | $1.30 | 1,059,762.0 | -0.38% |
| Nov, 2024 | $13.60 | $10.53 | $3.07 | 1,004,954.0 | +22.98% |
| Oct, 2024 | $11.65 | $10.30 | $1.35 | 1,209,610.0 | -3.85% |
| Sep, 2024 | $12.07 | $10.99 | $1.08 | 988,955.0 | -5.01% |
| Aug, 2024 | $12.09 | $8.53 | $3.56 | 2,171,675.0 | +3.28% |
| Jul, 2024 | $11.54 | $10.32 | $1.22 | 1,327,624.0 | +6.61% |
| Jun, 2024 | $11.25 | $10.00 | $1.25 | 1,125,387.0 | +0.66% |
| May, 2024 | $10.62 | $9.37 | $1.25 | 1,098,738.0 | +8.15% |
| Apr, 2024 | $10.90 | $9.53 | $1.38 | 963,078.0 | -5.43% |
| Mar, 2024 | $10.92 | $9.40 | $1.52 | 882,651.0 | +6.57% |
| Feb, 2024 | $10.12 | $8.56 | $1.56 | 745,269.0 | +13.14% |
| Jan, 2024 | $8.70 | $7.96 | $0.7367 | 607,539.0 | -64.78% |
3.83%
0.91%
Cap:
|
Volume (24h):